1,690€
0,30%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,70 | 1,81 | 1,68 | 1,70 | 0,59% | - |
| 08.05.2025 | 1,72 | 1,75 | 1,66 | 1,69 | -0,59% | - |
| 07.05.2025 | 1,68 | 1,72 | 1,67 | 1,70 | 0,00% | - |
| 06.05.2025 | 1,70 | 1,73 | 1,68 | 1,70 | -0,59% | - |
| 05.05.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -2,29% | - |
| 02.05.2025 | 1,62 | 1,75 | 1,60 | 1,75 | 7,38% | - |
| 30.04.2025 | 1,64 | 1,65 | 1,56 | 1,63 | -0,91% | - |
| 29.04.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 28.04.2025 | 1,64 | 1,65 | 1,58 | 1,65 | 1,86% | - |
| 25.04.2025 | 1,63 | 1,66 | 1,58 | 1,62 | -0,92% | - |
| 24.04.2025 | 1,66 | 1,69 | 1,63 | 1,63 | -1,51% | - |
| 23.04.2025 | 1,72 | 1,74 | 1,65 | 1,66 | -1,78% | - |
| 22.04.2025 | 1,65 | 1,71 | 1,60 | 1,69 | 2,43% | - |
| 17.04.2025 | 1,67 | 1,68 | 1,62 | 1,65 | -2,37% | - |
| 16.04.2025 | 1,64 | 1,69 | 1,59 | 1,69 | 2,43% | - |
| 15.04.2025 | 1,62 | 1,68 | 1,62 | 1,65 | 0,61% | - |
| 14.04.2025 | 1,65 | 1,68 | 1,60 | 1,64 | 1,55% | - |
| 11.04.2025 | 1,65 | 1,67 | 1,57 | 1,61 | -2,72% | - |
| 10.04.2025 | 1,72 | 1,74 | 1,64 | 1,66 | -4,61% | - |
| 09.04.2025 | 1,68 | 1,78 | 1,60 | 1,74 | 2,97% | - |
| 08.04.2025 | 1,74 | 1,82 | 1,67 | 1,69 | -2,88% | - |
| 07.04.2025 | 1,76 | 1,83 | 1,65 | 1,74 | -1,70% | - |
| 04.04.2025 | 1,88 | 1,89 | 1,74 | 1,77 | -6,61% | - |
| 03.04.2025 | 1,97 | 1,97 | 1,83 | 1,89 | -4,06% | - |
| 02.04.2025 | 1,96 | 2,03 | 1,93 | 1,97 | 1,03% | - |
| 01.04.2025 | 1,94 | 2,03 | 1,94 | 1,95 | -1,02% | - |
| 31.03.2025 | 1,92 | 2,02 | 1,91 | 1,97 | 2,07% | - |
| 28.03.2025 | 2,07 | 2,07 | 1,93 | 1,93 | -6,31% | - |
| 27.03.2025 | 2,06 | 2,10 | 2,00 | 2,06 | -0,24% | - |
| 26.03.2025 | 1,95 | 2,07 | 1,91 | 2,07 | 5,36% | - |
| 25.03.2025 | 1,95 | 1,99 | 1,90 | 1,96 | -1,26% | - |
| 24.03.2025 | 1,96 | 2,01 | 1,91 | 1,99 | -0,75% | - |
| 21.03.2025 | 1,88 | 2,03 | 1,86 | 2,00 | 6,38% | - |
| 20.03.2025 | 1,97 | 1,98 | 1,87 | 1,88 | 2,73% | - |
| 18.03.2025 | 1,80 | 1,86 | 1,76 | 1,83 | 1,10% | - |
| 17.03.2025 | 1,77 | 1,81 | 1,74 | 1,81 | 1,69% | 2.250,00 |
| 14.03.2025 | 1,78 | 1,87 | 1,72 | 1,78 | 0,00% | - |
| 13.03.2025 | 1,72 | 1,82 | 1,71 | 1,78 | 4,71% | - |
| 12.03.2025 | 1,69 | 1,74 | 1,63 | 1,70 | 0,59% | - |
| 11.03.2025 | 1,67 | 1,72 | 1,64 | 1,69 | 1,50% | - |
| 10.03.2025 | 1,60 | 1,69 | 1,57 | 1,67 | 3,10% | - |
| 07.03.2025 | 1,93 | 1,94 | 1,47 | 1,62 | -15,67% | - |
| 06.03.2025 | 1,87 | 1,99 | 1,76 | 1,92 | 4,08% | - |
| 05.03.2025 | 1,79 | 1,88 | 1,73 | 1,84 | 1,94% | - |
| 04.03.2025 | 2,03 | 2,08 | 1,81 | 1,81 | -11,52% | - |
| 03.03.2025 | 2,15 | 2,15 | 2,02 | 2,04 | -5,12% | - |
| 28.02.2025 | 2,11 | 2,15 | 2,09 | 2,15 | 2,38% | - |
| 27.02.2025 | 2,14 | 2,15 | 2,10 | 2,10 | -0,94% | - |
| 26.02.2025 | 2,13 | 2,17 | 2,09 | 2,12 | -0,47% | - |
| 25.02.2025 | 2,11 | 2,19 | 2,07 | 2,13 | 0,95% | - |
| 24.02.2025 | 2,10 | 2,19 | 2,05 | 2,11 | 0,96% | - |
| 21.02.2025 | 2,12 | 2,19 | 2,08 | 2,09 | -1,88% | - |
| 20.02.2025 | 2,15 | 2,17 | 2,09 | 2,13 | -0,93% | - |
| 19.02.2025 | 2,16 | 2,19 | 2,11 | 2,15 | -0,46% | - |
| 18.02.2025 | 2,06 | 2,19 | 2,05 | 2,16 | 5,37% | - |
| 17.02.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 0,00% | - |
| 14.02.2025 | 2,08 | 2,11 | 2,04 | 2,05 | -0,97% | - |
| 13.02.2025 | 2,09 | 2,10 | 2,06 | 2,07 | 0,00% | - |
| 12.02.2025 | 2,14 | 2,15 | 2,07 | 2,07 | -2,82% | - |
| 11.02.2025 | 2,09 | 2,15 | 2,07 | 2,13 | 1,91% | - |
| 10.02.2025 | 2,09 | 2,13 | 2,07 | 2,09 | 0,00% | - |
| 07.02.2025 | 2,14 | 2,15 | 2,06 | 2,09 | -1,42% | - |
| 06.02.2025 | 2,09 | 2,13 | 2,08 | 2,12 | 2,42% | - |
| 05.02.2025 | 2,18 | 2,18 | 2,06 | 2,07 | -4,17% | - |
| 04.02.2025 | 2,08 | 2,16 | 2,07 | 2,16 | 2,86% | - |
| 03.02.2025 | 2,20 | 2,20 | 2,05 | 2,10 | 0,96% | - |
| 31.01.2025 | 2,18 | 2,21 | 2,04 | 2,08 | -3,70% | - |
| 30.01.2025 | 2,24 | 2,26 | 2,13 | 2,16 | -3,14% | - |
| 29.01.2025 | 2,33 | 2,37 | 2,19 | 2,23 | -3,46% | 425,00 |
| 28.01.2025 | 2,25 | 2,35 | 2,23 | 2,31 | 2,67% | - |
| 27.01.2025 | 2,18 | 2,25 | 2,09 | 2,25 | 3,69% | - |
| 24.01.2025 | 2,24 | 2,24 | 2,13 | 2,17 | 0,00% | - |
| 23.01.2025 | 2,15 | 2,20 | 2,13 | 2,17 | 0,00% | - |
| 22.01.2025 | 2,19 | 2,25 | 2,14 | 2,17 | -0,91% | - |
| 21.01.2025 | 2,27 | 2,31 | 2,19 | 2,19 | -3,10% | - |
| 20.01.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -1,31% | - |
| 17.01.2025 | 2,24 | 2,34 | 2,23 | 2,29 | 1,78% | - |
| 16.01.2025 | 2,34 | 2,38 | 2,21 | 2,25 | -3,43% | - |
| 15.01.2025 | 2,35 | 2,40 | 2,31 | 2,33 | -0,85% | - |
| 14.01.2025 | 2,34 | 2,42 | 2,31 | 2,35 | 0,00% | - |
| 13.01.2025 | 2,50 | 2,62 | 2,31 | 2,35 | -10,31% | - |
| 10.01.2025 | 2,22 | 2,62 | 2,19 | 2,62 | 18,02% | - |
| 09.01.2025 | 2,21 | 2,22 | 2,21 | 2,22 | 0,45% | - |
| 08.01.2025 | 2,46 | 2,47 | 2,15 | 2,21 | -8,30% | - |
| 07.01.2025 | 2,24 | 2,43 | 2,15 | 2,41 | 7,11% | - |
| 06.01.2025 | 2,35 | 2,37 | 2,25 | 2,25 | -3,43% | - |
| 03.01.2025 | 2,30 | 2,35 | 2,25 | 2,33 | 2,64% | - |
| 02.01.2025 | 2,25 | 2,33 | 2,25 | 2,27 | 2,71% | - |
| 30.12.2024 | 2,24 | 2,26 | 2,21 | 2,21 | -2,21% | - |
| 27.12.2024 | 2,33 | 2,33 | 2,24 | 2,26 | -2,59% | 35,00 |
| 23.12.2024 | 2,36 | 2,43 | 2,25 | 2,32 | -1,69% | - |
| 20.12.2024 | 2,38 | 2,45 | 2,30 | 2,36 | -0,84% | - |
| 19.12.2024 | 2,42 | 2,53 | 2,35 | 2,38 | -2,06% | - |
| 18.12.2024 | 2,29 | 2,61 | 2,18 | 2,43 | 7,05% | - |
| 17.12.2024 | 2,32 | 2,48 | 2,23 | 2,27 | -2,58% | - |
| 16.12.2024 | 2,31 | 2,48 | 2,28 | 2,33 | -0,85% | 2.500,00 |
| 13.12.2024 | 2,36 | 2,43 | 2,27 | 2,35 | 0,00% | - |
| 12.12.2024 | 2,45 | 2,47 | 2,29 | 2,35 | -4,47% | - |
| 11.12.2024 | 2,45 | 2,53 | 2,41 | 2,46 | -0,81% | - |
| 10.12.2024 | 2,42 | 2,50 | 2,39 | 2,48 | 1,64% | - |