3,740€
-0,27%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,76 | 3,76 | 3,72 | 3,72 | -0,80% | - |
| 15.12.2025 | 3,74 | 3,79 | 3,63 | 3,75 | -0,53% | - |
| 12.12.2025 | 4,19 | 4,23 | 3,77 | 3,77 | -7,37% | - |
| 11.12.2025 | 4,06 | 4,12 | 3,99 | 4,07 | -0,97% | - |
| 10.12.2025 | 4,09 | 4,14 | 3,93 | 4,11 | 2,24% | - |
| 09.12.2025 | 3,89 | 4,09 | 3,73 | 4,02 | 4,96% | - |
| 08.12.2025 | 3,75 | 3,85 | 3,36 | 3,83 | 2,41% | - |
| 05.12.2025 | 3,83 | 3,83 | 3,70 | 3,74 | -0,80% | - |
| 04.12.2025 | 3,91 | 3,91 | 3,64 | 3,77 | -2,84% | - |
| 03.12.2025 | 3,77 | 3,89 | 3,71 | 3,88 | 2,65% | - |
| 02.12.2025 | 3,65 | 3,78 | 3,61 | 3,78 | 1,89% | - |
| 01.12.2025 | 3,66 | 3,79 | 3,60 | 3,71 | 2,77% | - |
| 28.11.2025 | 3,82 | 3,84 | 3,60 | 3,61 | -5,50% | - |
| 27.11.2025 | 3,81 | 3,82 | 3,81 | 3,82 | 0,53% | - |
| 26.11.2025 | 3,79 | 3,80 | 3,79 | 3,80 | 0,26% | - |
| 25.11.2025 | 3,87 | 4,06 | 3,67 | 3,79 | 9,86% | - |
| 24.11.2025 | 3,58 | 3,61 | 3,40 | 3,45 | -2,54% | - |
| 21.11.2025 | 3,43 | 3,57 | 3,37 | 3,54 | -5,60% | - |
| 20.11.2025 | 3,70 | 3,75 | 3,63 | 3,75 | -0,53% | - |
| 19.11.2025 | 3,84 | 4,13 | 3,69 | 3,77 | -2,58% | - |
| 18.11.2025 | 3,72 | 4,31 | 3,64 | 3,87 | 3,75% | 700,00 |
| 17.11.2025 | 2,64 | 3,83 | 2,64 | 3,73 | 40,23% | - |
| 14.11.2025 | 2,69 | 2,69 | 2,64 | 2,66 | 3,50% | - |
| 13.11.2025 | 2,62 | 2,67 | 2,56 | 2,57 | -0,77% | - |
| 12.11.2025 | 2,59 | 2,67 | 2,54 | 2,59 | 5,71% | - |
| 11.11.2025 | 2,44 | 2,48 | 2,36 | 2,45 | 3,81% | - |
| 10.11.2025 | 2,22 | 2,41 | 2,15 | 2,36 | 6,79% | - |
| 07.11.2025 | 1,76 | 2,43 | 1,75 | 2,21 | 17,24% | - |
| 06.11.2025 | 1,84 | 1,96 | 1,83 | 1,89 | -0,26% | - |
| 05.11.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,26% | - |
| 04.11.2025 | 2,05 | 2,05 | 1,90 | 1,90 | -10,61% | - |
| 03.11.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 5,74% | - |
| 31.10.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,25% | - |
| 30.10.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 0,75% | - |
| 29.10.2025 | 2,13 | 2,13 | 1,97 | 2,00 | -3,62% | - |
| 28.10.2025 | 2,06 | 2,07 | 2,05 | 2,07 | 0,98% | - |
| 27.10.2025 | 2,02 | 2,05 | 2,02 | 2,05 | -0,49% | - |
| 24.10.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,00% | - |
| 23.10.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 2,49% | - |
| 22.10.2025 | 2,01 | 2,02 | 2,01 | 2,01 | 3,61% | - |
| 21.10.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -0,26% | - |
| 20.10.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 3,73% | - |
| 17.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 16.10.2025 | 1,94 | 1,99 | 1,87 | 1,88 | -4,09% | - |
| 15.10.2025 | 1,98 | 2,00 | 1,95 | 1,96 | 1,82% | - |
| 14.10.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -3,52% | - |
| 13.10.2025 | 1,95 | 1,99 | 1,95 | 1,99 | -1,49% | - |
| 10.10.2025 | 2,03 | 2,04 | 2,01 | 2,02 | -2,88% | - |
| 09.10.2025 | 2,09 | 2,10 | 2,08 | 2,08 | 0,97% | - |
| 08.10.2025 | 2,05 | 2,06 | 2,04 | 2,06 | -0,48% | - |
| 07.10.2025 | 2,06 | 2,09 | 2,06 | 2,07 | -3,27% | - |
| 06.10.2025 | 2,11 | 2,14 | 2,11 | 2,14 | 0,47% | - |
| 03.10.2025 | 2,13 | 2,14 | 2,12 | 2,13 | -1,84% | - |
| 02.10.2025 | 2,18 | 2,18 | 2,14 | 2,17 | 4,33% | - |
| 01.10.2025 | 2,12 | 2,12 | 2,08 | 2,08 | -4,15% | - |
| 30.09.2025 | 2,18 | 2,22 | 2,17 | 2,17 | -4,41% | - |
| 29.09.2025 | 2,33 | 2,36 | 2,23 | 2,27 | -5,81% | - |
| 26.09.2025 | 2,41 | 2,42 | 2,39 | 2,41 | -1,63% | - |
| 25.09.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 0,41% | - |
| 24.09.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 2,09% | - |
| 23.09.2025 | 2,43 | 2,43 | 2,39 | 2,39 | -0,83% | - |
| 22.09.2025 | 2,44 | 2,47 | 2,37 | 2,41 | -2,82% | - |
| 19.09.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 2,06% | - |
| 18.09.2025 | 2,43 | 2,43 | 2,42 | 2,43 | 5,19% | - |
| 17.09.2025 | 2,31 | 2,35 | 2,31 | 2,31 | -2,53% | - |
| 16.09.2025 | 2,37 | 2,39 | 2,35 | 2,37 | -4,44% | - |
| 15.09.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -0,40% | - |
| 12.09.2025 | 2,49 | 2,49 | 2,48 | 2,49 | 1,22% | - |
| 11.09.2025 | 2,37 | 2,51 | 2,34 | 2,46 | -2,38% | - |
| 10.09.2025 | 2,51 | 2,52 | 2,51 | 2,52 | -1,18% | - |
| 09.09.2025 | 2,54 | 2,55 | 2,54 | 2,55 | 0,79% | - |
| 08.09.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 0,40% | - |
| 05.09.2025 | 2,59 | 2,62 | 2,50 | 2,52 | -2,33% | - |
| 04.09.2025 | 2,63 | 2,65 | 2,54 | 2,58 | -1,53% | - |
| 03.09.2025 | 2,45 | 2,67 | 2,44 | 2,62 | 5,65% | - |
| 02.09.2025 | 2,57 | 2,64 | 2,47 | 2,48 | -2,75% | - |
| 01.09.2025 | 2,57 | 2,57 | 2,53 | 2,55 | -0,39% | - |
| 29.08.2025 | 2,53 | 2,58 | 2,49 | 2,56 | 0,79% | - |
| 28.08.2025 | 2,65 | 2,74 | 2,51 | 2,54 | -3,79% | - |
| 27.08.2025 | 2,69 | 2,77 | 2,64 | 2,64 | -1,49% | - |
| 26.08.2025 | 2,70 | 2,78 | 2,66 | 2,68 | -2,19% | 1.000,00 |
| 25.08.2025 | 2,82 | 2,85 | 2,64 | 2,74 | -2,84% | - |
| 22.08.2025 | 2,72 | 2,82 | 2,69 | 2,82 | 4,06% | - |
| 21.08.2025 | 2,50 | 2,76 | 2,45 | 2,71 | 8,40% | - |
| 20.08.2025 | 2,55 | 2,56 | 2,35 | 2,50 | -1,19% | - |
| 19.08.2025 | 2,47 | 2,70 | 2,46 | 2,53 | 3,27% | - |
| 18.08.2025 | 2,51 | 2,52 | 2,45 | 2,45 | -2,00% | - |
| 15.08.2025 | 2,56 | 2,60 | 2,50 | 2,50 | -1,96% | - |
| 14.08.2025 | 2,62 | 2,66 | 2,41 | 2,55 | -1,54% | - |
| 13.08.2025 | 2,71 | 2,80 | 2,58 | 2,59 | -4,07% | - |
| 12.08.2025 | 2,23 | 2,88 | 2,21 | 2,70 | 21,08% | - |
| 11.08.2025 | 2,23 | 2,36 | 2,15 | 2,23 | 1,83% | - |
| 08.08.2025 | 2,42 | 2,49 | 2,11 | 2,19 | -10,61% | - |
| 07.08.2025 | 2,69 | 2,75 | 2,41 | 2,45 | -9,26% | - |
| 06.08.2025 | 2,59 | 2,70 | 2,54 | 2,70 | 3,85% | - |
| 05.08.2025 | 2,59 | 2,65 | 2,43 | 2,60 | 1,56% | - |
| 04.08.2025 | 2,50 | 2,61 | 2,50 | 2,56 | 1,59% | - |
| 01.08.2025 | 2,63 | 2,63 | 2,41 | 2,52 | -3,08% | - |
| 31.07.2025 | 2,67 | 2,73 | 2,56 | 2,60 | -2,26% | - |
| 30.07.2025 | 2,62 | 2,83 | 2,62 | 2,66 | 0,00% | - |