7,725€
-4,33%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,05 | 8,08 | 8,05 | 8,08 | 0,00% | - |
| 28.05.2026 | 8,13 | 8,40 | 7,95 | 8,08 | 6,60% | - |
| 27.05.2026 | 7,40 | 7,58 | 7,40 | 7,58 | -11,40% | - |
| 26.05.2026 | 8,55 | 8,55 | 8,53 | 8,55 | -0,58% | - |
| 25.05.2026 | 8,48 | 8,60 | 8,48 | 8,60 | 4,24% | - |
| 22.05.2026 | 8,23 | 8,70 | 8,00 | 8,25 | 17,44% | - |
| 21.05.2026 | 7,08 | 7,08 | 6,98 | 7,03 | 4,07% | - |
| 20.05.2026 | 6,98 | 7,05 | 6,45 | 6,75 | 2,27% | - |
| 19.05.2026 | 6,88 | 6,98 | 6,45 | 6,60 | -1,86% | - |
| 18.05.2026 | 6,73 | 7,05 | 6,55 | 6,73 | -2,89% | - |
| 15.05.2026 | 7,58 | 7,63 | 6,75 | 6,93 | -10,06% | - |
| 14.05.2026 | 7,63 | 7,70 | 7,63 | 7,70 | 0,65% | - |
| 13.05.2026 | 6,98 | 7,95 | 6,80 | 7,65 | 7,37% | - |
| 12.05.2026 | 7,53 | 7,63 | 7,08 | 7,13 | -2,06% | - |
| 11.05.2026 | 5,93 | 7,50 | 5,93 | 7,28 | 23,31% | 2,00 |
| 08.05.2026 | 5,98 | 5,98 | 5,80 | 5,90 | -4,84% | - |
| 07.05.2026 | 6,78 | 6,93 | 6,00 | 6,20 | -8,49% | - |
| 06.05.2026 | 5,53 | 7,03 | 5,43 | 6,78 | 107,19% | 595,00 |
| 05.05.2026 | 3,22 | 3,27 | 3,22 | 3,27 | 0,00% | - |
| 04.05.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 1,87% | - |
| 30.04.2026 | 3,20 | 3,21 | 3,20 | 3,21 | -2,43% | - |
| 29.04.2026 | 3,28 | 3,29 | 3,28 | 3,29 | 0,61% | - |
| 28.04.2026 | 3,29 | 3,29 | 3,27 | 3,27 | -1,21% | - |
| 27.04.2026 | 3,20 | 3,35 | 3,19 | 3,31 | 6,09% | - |
| 24.04.2026 | 3,16 | 3,16 | 3,12 | 3,12 | 1,30% | - |
| 23.04.2026 | 3,06 | 3,13 | 3,05 | 3,08 | 2,67% | - |
| 22.04.2026 | 2,98 | 3,00 | 2,98 | 3,00 | -0,99% | - |
| 21.04.2026 | 3,02 | 3,03 | 3,02 | 3,03 | 1,34% | - |
| 20.04.2026 | 3,00 | 3,00 | 2,99 | 2,99 | 0,00% | - |
| 17.04.2026 | 3,00 | 3,00 | 2,99 | 2,99 | 2,05% | - |
| 16.04.2026 | 2,92 | 2,93 | 2,92 | 2,93 | 0,00% | - |
| 15.04.2026 | 2,88 | 2,95 | 2,85 | 2,93 | 0,34% | - |
| 14.04.2026 | 2,78 | 2,92 | 2,78 | 2,92 | 7,35% | - |
| 13.04.2026 | 2,73 | 2,74 | 2,72 | 2,72 | -1,09% | - |
| 10.04.2026 | 2,74 | 2,75 | 2,74 | 2,75 | 1,85% | - |
| 09.04.2026 | 2,73 | 2,73 | 2,70 | 2,70 | -0,37% | - |
| 08.04.2026 | 2,75 | 2,75 | 2,71 | 2,71 | 3,44% | - |
| 07.04.2026 | 2,67 | 2,67 | 2,62 | 2,62 | 1,55% | - |
| 02.04.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 01.04.2026 | 2,57 | 2,68 | 2,55 | 2,58 | -1,15% | - |
| 31.03.2026 | 2,58 | 2,61 | 2,58 | 2,61 | -1,51% | - |
| 30.03.2026 | 2,62 | 2,65 | 2,61 | 2,65 | 0,00% | - |
| 27.03.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -0,75% | - |
| 26.03.2026 | 2,65 | 2,67 | 2,65 | 2,67 | -0,74% | - |
| 25.03.2026 | 2,68 | 2,70 | 2,68 | 2,69 | 0,37% | - |
| 24.03.2026 | 2,68 | 2,69 | 2,67 | 2,68 | 3,08% | - |
| 23.03.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -1,89% | - |
| 20.03.2026 | 2,62 | 2,65 | 2,62 | 2,65 | 0,38% | - |
| 19.03.2026 | 2,65 | 2,69 | 2,59 | 2,64 | -4,35% | - |
| 18.03.2026 | 2,77 | 2,77 | 2,76 | 2,76 | 0,00% | - |
| 17.03.2026 | 2,63 | 2,84 | 2,57 | 2,76 | 3,37% | - |
| 16.03.2026 | 2,63 | 2,67 | 2,62 | 2,67 | 1,14% | - |
| 13.03.2026 | 2,70 | 2,78 | 2,59 | 2,64 | 3,53% | - |
| 12.03.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 0,79% | - |
| 11.03.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -6,99% | - |
| 10.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 09.03.2026 | 2,97 | 2,99 | 2,69 | 2,70 | -8,47% | 388,00 |
| 06.03.2026 | 2,96 | 2,96 | 2,95 | 2,95 | 10,90% | - |
| 05.03.2026 | 2,67 | 2,67 | 2,66 | 2,66 | 1,53% | - |
| 04.03.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -0,38% | - |
| 03.03.2026 | 2,66 | 2,66 | 2,63 | 2,63 | -0,38% | - |
| 02.03.2026 | 2,59 | 2,64 | 2,59 | 2,64 | -1,86% | - |
| 27.02.2026 | 2,70 | 2,70 | 2,69 | 2,69 | 5,08% | - |
| 26.02.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -0,39% | - |
| 25.02.2026 | 2,55 | 2,57 | 2,49 | 2,57 | 1,58% | - |
| 24.02.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,80% | - |
| 23.02.2026 | 2,48 | 2,55 | 2,47 | 2,51 | 0,80% | - |
| 20.02.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,81% | - |
| 19.02.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 0,00% | - |
| 18.02.2026 | 2,42 | 2,49 | 2,41 | 2,47 | 1,23% | - |
| 17.02.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,41% | - |
| 16.02.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 0,00% | - |
| 13.02.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -5,04% | - |
| 12.02.2026 | 2,57 | 2,58 | 2,55 | 2,58 | -0,39% | - |
| 11.02.2026 | 2,61 | 2,61 | 2,59 | 2,59 | 1,17% | - |
| 10.02.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 4,07% | - |
| 09.02.2026 | 2,48 | 2,49 | 2,44 | 2,46 | 0,41% | - |
| 06.02.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -3,54% | - |
| 05.02.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -1,17% | - |
| 04.02.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -1,15% | - |
| 03.02.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 2,36% | - |
| 02.02.2026 | 2,55 | 2,55 | 2,49 | 2,54 | 0,40% | - |
| 30.01.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -2,32% | - |
| 29.01.2026 | 2,59 | 2,59 | 2,58 | 2,59 | -1,89% | - |
| 28.01.2026 | 2,63 | 2,64 | 2,63 | 2,64 | 0,38% | - |
| 27.01.2026 | 2,68 | 2,68 | 2,59 | 2,63 | -2,23% | - |
| 26.01.2026 | 2,69 | 2,69 | 2,66 | 2,69 | -3,93% | - |
| 23.01.2026 | 2,73 | 2,80 | 2,73 | 2,80 | -0,36% | - |
| 22.01.2026 | 2,75 | 2,81 | 2,75 | 2,81 | 1,08% | - |
| 21.01.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 0,36% | - |
| 20.01.2026 | 2,79 | 2,79 | 2,73 | 2,77 | -0,36% | - |
| 19.01.2026 | 2,79 | 2,79 | 2,78 | 2,78 | -4,14% | - |
| 16.01.2026 | 2,91 | 2,93 | 2,88 | 2,90 | 0,35% | - |
| 15.01.2026 | 2,74 | 2,92 | 2,74 | 2,89 | 7,43% | - |
| 14.01.2026 | 2,71 | 2,71 | 2,69 | 2,69 | 1,13% | - |
| 13.01.2026 | 2,67 | 2,67 | 2,66 | 2,66 | 1,92% | - |
| 12.01.2026 | 2,65 | 2,65 | 2,59 | 2,61 | -1,14% | - |
| 09.01.2026 | 2,65 | 2,65 | 2,64 | 2,64 | 3,13% | - |
| 08.01.2026 | 2,59 | 2,59 | 2,56 | 2,56 | -0,78% | - |
| 07.01.2026 | 2,62 | 2,63 | 2,53 | 2,58 | -2,27% | - |