2,490€
0,40%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 0,00% | - |
| 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% | - |
| 29.07.2025 | 2,91 | 2,98 | 2,65 | 2,66 | -8,28% | - |
| 28.07.2025 | 2,84 | 2,92 | 2,78 | 2,90 | 2,11% | - |
| 25.07.2025 | 2,87 | 2,92 | 2,63 | 2,84 | -1,39% | - |
| 24.07.2025 | 2,86 | 2,90 | 2,76 | 2,88 | 1,41% | - |
| 23.07.2025 | 2,77 | 2,90 | 2,71 | 2,84 | 2,16% | - |
| 22.07.2025 | 2,79 | 2,82 | 2,69 | 2,78 | 0,00% | - |
| 21.07.2025 | 2,82 | 2,84 | 2,66 | 2,78 | -1,07% | - |
| 18.07.2025 | 2,80 | 2,82 | 2,62 | 2,81 | 0,00% | - |
| 17.07.2025 | 2,99 | 3,03 | 2,79 | 2,81 | -5,70% | - |
| 16.07.2025 | 3,07 | 3,15 | 2,96 | 2,98 | -2,61% | 250,00 |
| 15.07.2025 | 3,22 | 3,30 | 3,05 | 3,06 | -5,56% | - |
| 14.07.2025 | 3,23 | 3,24 | 3,11 | 3,24 | 0,31% | - |
| 11.07.2025 | 3,55 | 3,55 | 3,14 | 3,23 | -8,50% | - |
| 10.07.2025 | 3,38 | 3,57 | 3,26 | 3,53 | 4,44% | - |
| 09.07.2025 | 3,09 | 3,50 | 3,08 | 3,38 | 9,03% | - |
| 08.07.2025 | 2,89 | 3,17 | 2,89 | 3,10 | 6,16% | - |
| 07.07.2025 | 2,80 | 3,06 | 2,75 | 2,92 | 3,55% | 300,00 |
| 04.07.2025 | 2,82 | 2,82 | 2,80 | 2,82 | -1,05% | - |
| 03.07.2025 | 2,69 | 2,86 | 2,64 | 2,85 | 7,14% | - |
| 02.07.2025 | 2,59 | 2,69 | 2,56 | 2,66 | 2,70% | - |
| 01.07.2025 | 2,49 | 2,60 | 2,39 | 2,59 | 3,60% | - |
| 30.06.2025 | 2,39 | 2,51 | 2,35 | 2,50 | 5,04% | - |
| 27.06.2025 | 2,44 | 2,45 | 2,31 | 2,38 | -2,86% | - |
| 26.06.2025 | 2,55 | 2,57 | 2,43 | 2,45 | -4,30% | - |
| 25.06.2025 | 2,64 | 2,66 | 2,53 | 2,56 | -2,29% | - |
| 24.06.2025 | 2,67 | 2,74 | 2,60 | 2,62 | -0,76% | - |
| 23.06.2025 | 2,73 | 2,75 | 2,55 | 2,64 | -2,22% | - |
| 20.06.2025 | 2,53 | 2,80 | 2,53 | 2,70 | 7,14% | - |
| 19.06.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,56% | - |
| 18.06.2025 | 2,46 | 2,71 | 2,41 | 2,56 | 3,64% | - |
| 17.06.2025 | 2,50 | 2,55 | 2,37 | 2,47 | -0,80% | - |
| 16.06.2025 | 2,27 | 2,56 | 2,25 | 2,49 | 10,67% | - |
| 13.06.2025 | 2,15 | 2,31 | 2,07 | 2,25 | 3,69% | - |
| 12.06.2025 | 2,32 | 2,33 | 2,15 | 2,17 | -6,87% | 1.000,00 |
| 11.06.2025 | 2,48 | 2,55 | 2,31 | 2,33 | -6,05% | - |
| 10.06.2025 | 2,19 | 2,57 | 2,15 | 2,48 | 13,24% | - |
| 09.06.2025 | 1,90 | 2,39 | 1,89 | 2,19 | 14,66% | - |
| 06.06.2025 | 1,85 | 1,96 | 1,85 | 1,91 | 3,24% | - |
| 05.06.2025 | 1,88 | 1,92 | 1,82 | 1,85 | -0,54% | - |
| 04.06.2025 | 2,12 | 2,12 | 1,86 | 1,86 | -10,58% | - |
| 03.06.2025 | 1,95 | 2,09 | 1,88 | 2,08 | 6,67% | - |
| 02.06.2025 | 1,94 | 2,04 | 1,89 | 1,95 | -0,51% | - |
| 30.05.2025 | 2,07 | 2,08 | 1,93 | 1,96 | -5,31% | - |
| 29.05.2025 | 2,09 | 2,15 | 2,00 | 2,07 | -0,48% | - |
| 28.05.2025 | 2,03 | 2,11 | 1,98 | 2,08 | 3,48% | - |
| 27.05.2025 | 1,91 | 2,03 | 1,91 | 2,01 | 4,96% | - |
| 26.05.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 1,32% | - |
| 23.05.2025 | 1,87 | 1,93 | 1,81 | 1,89 | 1,89% | - |
| 22.05.2025 | 1,82 | 1,90 | 1,80 | 1,86 | 1,64% | - |
| 21.05.2025 | 2,11 | 2,11 | 1,82 | 1,83 | -10,10% | - |
| 20.05.2025 | 2,09 | 2,15 | 2,00 | 2,03 | -2,40% | - |
| 19.05.2025 | 2,09 | 2,14 | 2,03 | 2,08 | -0,48% | - |
| 16.05.2025 | 2,11 | 2,19 | 2,09 | 2,09 | -0,95% | - |
| 15.05.2025 | 2,13 | 2,13 | 1,96 | 2,11 | 0,00% | - |
| 14.05.2025 | 2,29 | 2,29 | 2,11 | 2,11 | -7,86% | - |
| 13.05.2025 | 2,27 | 2,35 | 2,25 | 2,29 | 0,88% | - |
| 12.05.2025 | 2,11 | 2,35 | 2,07 | 2,27 | 9,66% | - |
| 09.05.2025 | 2,31 | 2,34 | 2,05 | 2,07 | -10,39% | - |
| 08.05.2025 | 2,14 | 2,37 | 2,09 | 2,31 | 9,48% | - |
| 07.05.2025 | 2,05 | 2,18 | 2,05 | 2,11 | 2,43% | - |
| 06.05.2025 | 2,13 | 2,17 | 1,97 | 2,06 | -3,74% | - |
| 05.05.2025 | 2,15 | 2,19 | 2,03 | 2,14 | -0,93% | - |
| 02.05.2025 | 1,75 | 2,19 | 1,69 | 2,16 | 22,03% | - |
| 30.04.2025 | 1,95 | 1,96 | 1,73 | 1,77 | -10,15% | - |
| 29.04.2025 | 1,87 | 2,01 | 1,85 | 1,97 | 4,79% | - |
| 28.04.2025 | 1,86 | 1,90 | 1,81 | 1,88 | 1,90% | - |
| 25.04.2025 | 1,85 | 1,88 | 1,81 | 1,85 | -0,81% | - |
| 24.04.2025 | 1,89 | 1,94 | 1,85 | 1,86 | -1,85% | - |
| 23.04.2025 | 1,86 | 2,02 | 1,82 | 1,90 | 3,84% | - |
| 22.04.2025 | 1,90 | 1,90 | 1,76 | 1,83 | -4,95% | - |
| 17.04.2025 | 1,88 | 1,94 | 1,81 | 1,92 | 3,50% | - |
| 16.04.2025 | 2,01 | 2,08 | 1,84 | 1,86 | -7,71% | - |
| 15.04.2025 | 1,81 | 2,03 | 1,81 | 2,01 | 11,05% | - |
| 14.04.2025 | 1,83 | 1,95 | 1,78 | 1,81 | 0,84% | - |