1,880€
-2,59%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,92 | 1,98 | 1,85 | 1,88 | -2,59% | - |
| 19.12.2024 | 1,89 | 1,97 | 1,83 | 1,93 | 1,05% | - |
| 18.12.2024 | 1,93 | 2,06 | 1,86 | 1,91 | -1,55% | - |
| 17.12.2024 | 2,05 | 2,07 | 1,93 | 1,94 | -6,28% | - |
| 16.12.2024 | 1,95 | 2,13 | 1,92 | 2,07 | 5,88% | - |
| 13.12.2024 | 2,10 | 2,14 | 1,91 | 1,96 | -6,46% | - |
| 12.12.2024 | 2,25 | 2,27 | 2,05 | 2,09 | -7,11% | - |
| 11.12.2024 | 2,33 | 2,41 | 2,23 | 2,25 | -3,02% | - |
| 10.12.2024 | 2,23 | 2,40 | 2,15 | 2,32 | 4,04% | - |
| 09.12.2024 | 2,15 | 2,24 | 2,11 | 2,23 | 3,72% | - |
| 06.12.2024 | 2,04 | 2,17 | 1,99 | 2,15 | 5,91% | - |
| 05.12.2024 | 2,05 | 2,06 | 1,95 | 2,03 | -0,98% | - |
| 04.12.2024 | 2,03 | 2,07 | 1,95 | 2,05 | 1,23% | - |
| 03.12.2024 | 1,94 | 2,06 | 1,91 | 2,03 | 4,38% | - |
| 02.12.2024 | 1,89 | 1,99 | 1,83 | 1,94 | 2,65% | - |
| 29.11.2024 | 1,86 | 1,99 | 1,83 | 1,89 | 1,61% | - |
| 28.11.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,54% | - |
| 27.11.2024 | 1,84 | 1,89 | 1,81 | 1,85 | -0,54% | - |
| 26.11.2024 | 1,97 | 2,03 | 1,81 | 1,86 | -6,30% | - |
| 25.11.2024 | 2,02 | 2,12 | 1,97 | 1,99 | -1,49% | - |
| 22.11.2024 | 1,88 | 2,02 | 1,88 | 2,02 | 7,18% | - |
| 21.11.2024 | 1,79 | 1,90 | 1,76 | 1,88 | 5,03% | - |
| 20.11.2024 | 1,68 | 1,80 | 1,68 | 1,79 | 6,23% | - |
| 19.11.2024 | 1,63 | 1,75 | 1,62 | 1,69 | 2,43% | - |
| 18.11.2024 | 1,67 | 1,73 | 1,62 | 1,65 | -1,50% | - |
| 15.11.2024 | 1,70 | 1,77 | 1,66 | 1,67 | -2,34% | - |
| 14.11.2024 | 1,77 | 1,84 | 1,66 | 1,71 | -3,66% | - |
| 13.11.2024 | 1,90 | 1,94 | 1,77 | 1,78 | -6,58% | - |
| 12.11.2024 | 2,14 | 2,17 | 1,88 | 1,90 | -11,21% | - |
| 11.11.2024 | 2,18 | 2,30 | 2,09 | 2,14 | -1,83% | - |
| 08.11.2024 | 2,22 | 2,28 | 2,04 | 2,18 | -1,36% | - |
| 07.11.2024 | 2,20 | 2,35 | 2,11 | 2,21 | 1,38% | - |
| 06.11.2024 | 2,15 | 2,41 | 2,14 | 2,18 | 6,34% | - |
| 05.11.2024 | 2,08 | 2,13 | 1,86 | 2,05 | -0,97% | - |
| 04.11.2024 | 3,24 | 3,71 | 1,95 | 2,07 | -36,11% | - |
| 01.11.2024 | 3,09 | 3,28 | 3,05 | 3,24 | 4,85% | - |
| 31.10.2024 | 3,07 | 3,12 | 2,94 | 3,09 | 0,98% | - |
| 30.10.2024 | 2,77 | 3,35 | 2,73 | 3,06 | 10,07% | - |
| 29.10.2024 | 2,53 | 2,94 | 2,50 | 2,78 | 9,88% | - |
| 28.10.2024 | 2,30 | 2,53 | 2,30 | 2,53 | 10,00% | - |
| 25.10.2024 | 2,36 | 2,45 | 2,28 | 2,30 | -3,36% | - |
| 24.10.2024 | 2,34 | 2,40 | 2,32 | 2,38 | 1,71% | - |
| 23.10.2024 | 2,43 | 2,47 | 2,29 | 2,34 | -3,70% | - |
| 22.10.2024 | 2,53 | 2,54 | 2,37 | 2,43 | -4,71% | - |
| 21.10.2024 | 2,65 | 2,70 | 2,52 | 2,55 | -3,77% | - |
| 18.10.2024 | 2,65 | 2,74 | 2,63 | 2,65 | 0,00% | - |
| 17.10.2024 | 2,63 | 2,71 | 2,50 | 2,65 | 1,53% | - |
| 16.10.2024 | 2,36 | 2,86 | 2,35 | 2,61 | 10,13% | - |
| 15.10.2024 | 2,42 | 2,48 | 2,25 | 2,37 | -1,66% | - |
| 14.10.2024 | 2,52 | 2,57 | 2,39 | 2,41 | -4,37% | - |
| 11.10.2024 | 2,34 | 2,55 | 2,29 | 2,52 | 8,62% | - |
| 10.10.2024 | 2,28 | 2,39 | 2,21 | 2,32 | 1,75% | - |
| 09.10.2024 | 2,30 | 2,35 | 2,22 | 2,28 | -0,87% | - |
| 08.10.2024 | 2,24 | 2,43 | 2,20 | 2,30 | 2,68% | - |
| 07.10.2024 | 2,36 | 2,36 | 2,19 | 2,24 | -4,68% | - |
| 04.10.2024 | 2,20 | 2,42 | 2,19 | 2,35 | 5,86% | - |
| 03.10.2024 | 2,04 | 2,46 | 2,03 | 2,22 | 7,77% | - |
| 02.10.2024 | 2,00 | 2,07 | 1,95 | 2,06 | 3,00% | - |
| 01.10.2024 | 2,02 | 2,08 | 1,92 | 2,00 | -2,44% | - |
| 30.09.2024 | 2,10 | 2,11 | 1,90 | 2,05 | -3,76% | - |
| 27.09.2024 | 1,71 | 2,17 | 1,70 | 2,13 | 24,20% | - |
| 26.09.2024 | 1,57 | 1,72 | 1,57 | 1,72 | 9,24% | - |
| 25.09.2024 | 1,57 | 1,62 | 1,45 | 1,57 | -0,95% | - |
| 24.09.2024 | 1,56 | 1,72 | 1,56 | 1,59 | 1,60% | - |
| 23.09.2024 | 1,66 | 1,72 | 1,55 | 1,56 | -6,59% | - |
| 20.09.2024 | 1,81 | 1,82 | 1,64 | 1,67 | -7,48% | - |
| 19.09.2024 | 1,82 | 1,92 | 1,78 | 1,81 | -1,10% | - |
| 18.09.2024 | 1,75 | 1,93 | 1,75 | 1,83 | 3,69% | - |
| 17.09.2024 | 1,71 | 1,83 | 1,71 | 1,76 | 3,23% | - |
| 16.09.2024 | 1,81 | 1,86 | 1,69 | 1,71 | -5,80% | - |
| 13.09.2024 | 1,61 | 1,87 | 1,61 | 1,81 | 12,42% | - |
| 12.09.2024 | 1,62 | 1,69 | 1,59 | 1,61 | 0,00% | - |
| 11.09.2024 | 1,61 | 1,62 | 1,53 | 1,61 | 0,00% | - |
| 10.09.2024 | 1,58 | 1,63 | 1,55 | 1,61 | 2,55% | - |
| 09.09.2024 | 1,60 | 1,65 | 1,54 | 1,57 | -1,88% | - |
| 06.09.2024 | 1,65 | 1,71 | 1,60 | 1,60 | -3,03% | - |
| 05.09.2024 | 1,65 | 1,71 | 1,64 | 1,65 | -0,30% | - |
| 04.09.2024 | 1,71 | 1,73 | 1,65 | 1,66 | -3,22% | - |
| 03.09.2024 | 1,79 | 1,84 | 1,66 | 1,71 | -4,20% | - |
| 02.09.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 30.08.2024 | 1,90 | 1,92 | 1,76 | 1,79 | -6,05% | - |
| 29.08.2024 | 1,84 | 1,97 | 1,83 | 1,90 | 3,26% | - |
| 28.08.2024 | 1,81 | 1,89 | 1,80 | 1,84 | 1,66% | - |
| 27.08.2024 | 1,99 | 2,00 | 1,81 | 1,81 | -9,27% | - |
| 26.08.2024 | 1,93 | 2,06 | 1,93 | 2,00 | 3,37% | - |
| 23.08.2024 | 1,82 | 1,99 | 1,82 | 1,93 | 5,75% | - |
| 22.08.2024 | 1,91 | 1,94 | 1,82 | 1,83 | -4,45% | - |
| 21.08.2024 | 1,91 | 1,96 | 1,86 | 1,91 | -1,29% | - |
| 20.08.2024 | 2,08 | 2,13 | 1,92 | 1,94 | -6,52% | - |
| 19.08.2024 | 1,92 | 2,08 | 1,91 | 2,07 | 7,53% | - |
| 16.08.2024 | 1,91 | 1,96 | 1,88 | 1,93 | 0,79% | - |
| 15.08.2024 | 1,88 | 2,01 | 1,86 | 1,91 | 2,14% | - |
| 14.08.2024 | 1,96 | 1,99 | 1,87 | 1,87 | -4,35% | - |
| 13.08.2024 | 1,98 | 2,05 | 1,90 | 1,96 | -0,51% | - |
| 12.08.2024 | 2,18 | 2,23 | 1,87 | 1,97 | -10,68% | - |
| 09.08.2024 | 2,71 | 2,74 | 2,17 | 2,20 | -18,82% | - |
| 08.08.2024 | 2,77 | 2,80 | 2,62 | 2,71 | -0,73% | - |
| 07.08.2024 | 2,83 | 3,28 | 2,70 | 2,73 | -3,53% | - |
| 06.08.2024 | 2,67 | 2,92 | 2,60 | 2,83 | 5,99% | 275,00 |
| 05.08.2024 | 2,93 | 2,93 | 2,57 | 2,67 | -8,87% | - |