2,070€
-10,39%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 1,97 | 2,00 | 1,79 | 1,80 | -9,80% | - |
| 10.04.2025 | 2,17 | 2,25 | 1,96 | 1,99 | -8,72% | - |
| 09.04.2025 | 1,94 | 2,23 | 1,94 | 2,18 | 9,27% | - |
| 08.04.2025 | 2,16 | 2,27 | 1,95 | 2,00 | -8,06% | - |
| 07.04.2025 | 2,17 | 2,25 | 2,03 | 2,17 | 0,00% | - |
| 04.04.2025 | 2,31 | 2,31 | 2,11 | 2,17 | -6,06% | - |
| 03.04.2025 | 2,74 | 2,74 | 2,23 | 2,31 | -16,00% | - |
| 02.04.2025 | 2,80 | 2,82 | 2,53 | 2,75 | -1,79% | - |
| 01.04.2025 | 2,75 | 2,90 | 2,70 | 2,80 | 2,19% | - |
| 31.03.2025 | 2,88 | 2,96 | 2,73 | 2,74 | -5,52% | - |
| 28.03.2025 | 3,06 | 3,14 | 2,82 | 2,90 | -7,35% | - |
| 27.03.2025 | 3,10 | 3,18 | 2,97 | 3,13 | 3,99% | - |
| 26.03.2025 | 3,09 | 3,53 | 2,96 | 3,01 | 0,00% | - |
| 25.03.2025 | 2,95 | 3,08 | 2,83 | 3,01 | 2,38% | - |
| 24.03.2025 | 2,97 | 3,09 | 2,91 | 2,94 | -1,67% | - |
| 21.03.2025 | 2,79 | 3,11 | 2,62 | 2,99 | 7,17% | - |
| 20.03.2025 | 3,09 | 3,13 | 2,74 | 2,79 | -10,00% | - |
| 19.03.2025 | 2,67 | 3,10 | 2,58 | 3,10 | 16,54% | 2.000,00 |
| 18.03.2025 | 2,35 | 2,71 | 2,33 | 2,66 | 12,71% | - |
| 17.03.2025 | 2,46 | 2,47 | 2,20 | 2,36 | -4,07% | - |
| 14.03.2025 | 2,66 | 2,70 | 2,35 | 2,46 | -5,38% | 1.639,00 |
| 13.03.2025 | 1,86 | 2,61 | 1,79 | 2,60 | 40,92% | - |
| 12.03.2025 | 1,75 | 2,00 | 1,52 | 1,85 | 7,89% | - |
| 11.03.2025 | 1,30 | 1,81 | 1,25 | 1,71 | 31,03% | - |
| 10.03.2025 | 1,38 | 1,40 | 1,29 | 1,31 | -5,43% | - |
| 07.03.2025 | 1,37 | 1,45 | 1,35 | 1,38 | 0,00% | - |
| 06.03.2025 | 1,37 | 1,40 | 1,34 | 1,38 | 0,00% | - |
| 05.03.2025 | 1,40 | 1,44 | 1,34 | 1,38 | -2,13% | - |
| 04.03.2025 | 1,39 | 1,47 | 1,34 | 1,41 | -0,70% | - |
| 03.03.2025 | 1,56 | 1,62 | 1,37 | 1,42 | -9,27% | - |
| 28.02.2025 | 1,53 | 1,65 | 1,53 | 1,57 | 1,29% | - |
| 27.02.2025 | 1,64 | 1,71 | 1,55 | 1,55 | -5,50% | - |
| 26.02.2025 | 1,64 | 1,74 | 1,63 | 1,64 | 0,00% | - |
| 25.02.2025 | 1,69 | 1,72 | 1,61 | 1,64 | -3,54% | - |
| 24.02.2025 | 1,71 | 1,77 | 1,68 | 1,70 | -1,17% | - |
| 21.02.2025 | 1,77 | 1,86 | 1,70 | 1,72 | -2,83% | - |
| 20.02.2025 | 1,70 | 1,77 | 1,68 | 1,77 | 3,52% | - |
| 19.02.2025 | 1,76 | 1,81 | 1,69 | 1,71 | -2,85% | - |
| 18.02.2025 | 1,89 | 1,93 | 1,76 | 1,76 | -7,14% | - |
| 17.02.2025 | 1,89 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 14.02.2025 | 1,86 | 1,93 | 1,84 | 1,89 | 3,28% | - |
| 13.02.2025 | 1,84 | 1,90 | 1,80 | 1,83 | -0,27% | - |
| 12.02.2025 | 1,85 | 1,94 | 1,80 | 1,84 | -1,08% | - |
| 11.02.2025 | 1,82 | 1,91 | 1,79 | 1,86 | 0,82% | - |
| 10.02.2025 | 1,67 | 1,93 | 1,67 | 1,84 | 9,20% | - |
| 07.02.2025 | 1,77 | 1,77 | 1,68 | 1,69 | -3,44% | - |
| 06.02.2025 | 1,74 | 1,81 | 1,74 | 1,75 | 0,58% | - |
| 05.02.2025 | 1,81 | 1,85 | 1,74 | 1,74 | -3,88% | - |
| 04.02.2025 | 1,73 | 1,90 | 1,69 | 1,81 | 5,25% | - |
| 03.02.2025 | 2,23 | 2,23 | 1,72 | 1,72 | -4,99% | 3.000,00 |
| 31.01.2025 | 1,91 | 1,96 | 1,81 | 1,81 | -5,50% | - |
| 30.01.2025 | 1,84 | 1,94 | 1,84 | 1,91 | 2,14% | - |
| 29.01.2025 | 1,91 | 1,94 | 1,80 | 1,87 | -2,09% | - |
| 28.01.2025 | 2,07 | 2,11 | 1,91 | 1,91 | -7,28% | - |
| 27.01.2025 | 2,13 | 2,15 | 2,03 | 2,06 | -3,29% | - |
| 24.01.2025 | 2,25 | 2,25 | 2,11 | 2,13 | -4,48% | - |
| 23.01.2025 | 2,10 | 2,26 | 2,07 | 2,23 | 5,19% | - |
| 22.01.2025 | 2,09 | 2,14 | 2,03 | 2,12 | 0,95% | - |
| 21.01.2025 | 2,22 | 2,22 | 2,09 | 2,10 | -4,98% | - |
| 20.01.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 0,00% | - |
| 17.01.2025 | 2,15 | 2,25 | 2,13 | 2,21 | 3,76% | - |
| 16.01.2025 | 2,23 | 2,25 | 2,13 | 2,13 | -4,48% | - |
| 15.01.2025 | 2,05 | 2,25 | 2,03 | 2,23 | 8,78% | - |
| 14.01.2025 | 2,25 | 2,27 | 2,05 | 2,05 | -8,89% | - |
| 13.01.2025 | 2,34 | 2,34 | 2,20 | 2,25 | -2,60% | - |
| 10.01.2025 | 2,38 | 2,47 | 2,25 | 2,31 | -2,94% | - |
| 09.01.2025 | 2,43 | 2,43 | 2,38 | 2,38 | -2,86% | - |
| 08.01.2025 | 2,45 | 2,45 | 2,27 | 2,45 | 0,82% | - |
| 07.01.2025 | 2,58 | 2,64 | 2,28 | 2,43 | -6,18% | - |
| 06.01.2025 | 2,42 | 2,67 | 2,38 | 2,59 | 7,02% | - |
| 03.01.2025 | 2,46 | 2,50 | 2,33 | 2,42 | -1,22% | - |
| 02.01.2025 | 1,91 | 2,58 | 1,91 | 2,45 | 29,29% | - |
| 30.12.2024 | 1,92 | 1,93 | 1,90 | 1,90 | 0,00% | - |
| 27.12.2024 | 1,80 | 2,01 | 1,80 | 1,90 | 5,87% | - |
| 23.12.2024 | 1,88 | 1,97 | 1,78 | 1,79 | -4,79% | - |
| 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% | - |