2,120€
7,61%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,01 | 2,15 | 1,97 | 2,12 | 5,47% | - |
| 16.10.2024 | 1,92 | 2,01 | 1,90 | 2,01 | 4,96% | - |
| 15.10.2024 | 1,93 | 1,95 | 1,91 | 1,92 | -1,79% | - |
| 14.10.2024 | 1,94 | 1,97 | 1,92 | 1,95 | 0,52% | - |
| 11.10.2024 | 1,88 | 1,95 | 1,85 | 1,94 | 2,11% | - |
| 10.10.2024 | 1,94 | 1,94 | 1,86 | 1,90 | -1,55% | - |
| 09.10.2024 | 1,86 | 1,93 | 1,85 | 1,93 | 3,21% | - |
| 08.10.2024 | 1,86 | 1,88 | 1,84 | 1,87 | 0,27% | - |
| 07.10.2024 | 1,89 | 1,90 | 1,84 | 1,87 | -1,84% | - |
| 04.10.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 3,54% | - |
| 03.10.2024 | 1,84 | 1,87 | 1,81 | 1,84 | -1,08% | - |
| 02.10.2024 | 1,85 | 1,90 | 1,84 | 1,86 | -0,54% | - |
| 01.10.2024 | 1,86 | 1,91 | 1,84 | 1,87 | -0,80% | - |
| 30.09.2024 | 1,90 | 1,93 | 1,85 | 1,88 | -1,57% | - |
| 27.09.2024 | 1,85 | 1,95 | 1,85 | 1,91 | 2,41% | - |
| 26.09.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 1,36% | - |
| 25.09.2024 | 1,77 | 1,84 | 1,77 | 1,84 | 2,51% | - |
| 24.09.2024 | 1,76 | 1,85 | 1,76 | 1,80 | 2,57% | - |
| 23.09.2024 | 1,75 | 1,83 | 1,73 | 1,75 | -1,13% | - |
| 20.09.2024 | 1,82 | 1,86 | 1,77 | 1,77 | -3,80% | - |
| 19.09.2024 | 1,82 | 1,85 | 1,81 | 1,84 | 2,51% | - |
| 18.09.2024 | 1,80 | 1,90 | 1,77 | 1,80 | -1,10% | - |
| 17.09.2024 | 1,74 | 1,84 | 1,74 | 1,82 | 4,01% | - |
| 16.09.2024 | 1,76 | 1,77 | 1,71 | 1,75 | -3,06% | - |
| 13.09.2024 | 1,77 | 1,80 | 1,76 | 1,80 | 1,98% | - |
| 12.09.2024 | 1,79 | 1,81 | 1,76 | 1,77 | -1,12% | - |
| 11.09.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 2,29% | - |
| 10.09.2024 | 1,75 | 1,78 | 1,72 | 1,75 | -1,41% | - |
| 09.09.2024 | 1,76 | 1,82 | 1,74 | 1,77 | 0,85% | - |
| 06.09.2024 | 1,76 | 1,81 | 1,72 | 1,76 | -1,13% | - |
| 05.09.2024 | 1,78 | 1,83 | 1,77 | 1,78 | -1,11% | - |
| 04.09.2024 | 1,78 | 1,83 | 1,77 | 1,80 | -0,28% | - |
| 03.09.2024 | 1,88 | 1,88 | 1,79 | 1,80 | -4,26% | - |
| 02.09.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 0,00% | - |
| 30.08.2024 | 1,80 | 1,88 | 1,79 | 1,88 | 5,62% | - |
| 29.08.2024 | 1,78 | 1,86 | 1,78 | 1,78 | -1,39% | - |
| 28.08.2024 | 1,83 | 1,84 | 1,77 | 1,81 | -1,10% | - |
| 27.08.2024 | 1,84 | 1,85 | 1,78 | 1,83 | -1,08% | - |
| 26.08.2024 | 1,84 | 1,92 | 1,83 | 1,85 | 0,00% | - |
| 23.08.2024 | 1,75 | 1,87 | 1,75 | 1,85 | 5,43% | - |
| 22.08.2024 | 1,76 | 1,80 | 1,73 | 1,75 | -0,85% | - |
| 21.08.2024 | 1,72 | 1,79 | 1,71 | 1,77 | 2,62% | - |
| 20.08.2024 | 1,77 | 1,81 | 1,71 | 1,72 | -3,10% | - |
| 19.08.2024 | 1,68 | 1,83 | 1,68 | 1,78 | 4,41% | - |
| 16.08.2024 | 1,73 | 1,76 | 1,69 | 1,70 | -0,87% | - |
| 15.08.2024 | 1,59 | 1,74 | 1,58 | 1,72 | 8,20% | - |
| 14.08.2024 | 1,63 | 1,67 | 1,56 | 1,59 | -2,76% | - |
| 13.08.2024 | 1,66 | 1,69 | 1,61 | 1,63 | -1,81% | - |
| 12.08.2024 | 1,69 | 1,77 | 1,62 | 1,66 | -0,60% | - |
| 09.08.2024 | 1,68 | 1,76 | 1,60 | 1,67 | -0,89% | - |
| 08.08.2024 | 1,66 | 1,70 | 1,61 | 1,69 | 0,90% | - |
| 07.08.2024 | 1,75 | 1,81 | 1,65 | 1,67 | -3,19% | - |
| 06.08.2024 | 1,69 | 1,77 | 1,66 | 1,73 | 3,60% | - |
| 05.08.2024 | 1,67 | 1,75 | 1,60 | 1,67 | -6,20% | - |
| 02.08.2024 | 1,90 | 1,94 | 1,77 | 1,78 | -9,21% | - |
| 01.08.2024 | 2,04 | 2,05 | 1,90 | 1,96 | -3,69% | - |
| 31.07.2024 | 2,04 | 2,08 | 2,00 | 2,03 | 1,25% | - |
| 30.07.2024 | 1,98 | 2,04 | 1,97 | 2,01 | 1,52% | - |
| 29.07.2024 | 2,06 | 2,08 | 1,96 | 1,98 | -3,66% | - |
| 26.07.2024 | 1,96 | 2,06 | 1,96 | 2,05 | 5,40% | - |
| 25.07.2024 | 1,92 | 2,04 | 1,90 | 1,95 | 1,57% | - |
| 24.07.2024 | 1,92 | 2,02 | 1,91 | 1,92 | -5,20% | - |
| 23.07.2024 | 1,91 | 2,06 | 1,87 | 2,02 | 6,04% | - |
| 22.07.2024 | 1,87 | 1,92 | 1,82 | 1,91 | 1,87% | - |
| 19.07.2024 | 1,98 | 2,01 | 1,86 | 1,87 | -4,35% | - |
| 18.07.2024 | 2,02 | 2,08 | 1,96 | 1,96 | -3,69% | - |
| 17.07.2024 | 1,99 | 2,06 | 1,94 | 2,03 | 2,01% | - |
| 16.07.2024 | 1,95 | 2,02 | 1,93 | 1,99 | 2,31% | - |
| 15.07.2024 | 1,92 | 1,98 | 1,88 | 1,95 | 2,10% | - |
| 12.07.2024 | 1,87 | 1,93 | 1,85 | 1,91 | 2,14% | - |
| 11.07.2024 | 1,71 | 1,87 | 1,71 | 1,87 | 8,12% | - |
| 10.07.2024 | 1,75 | 1,79 | 1,70 | 1,73 | -1,71% | - |
| 09.07.2024 | 1,78 | 1,82 | 1,74 | 1,76 | -1,40% | - |
| 08.07.2024 | 1,80 | 1,84 | 1,76 | 1,78 | -1,39% | - |
| 05.07.2024 | 1,85 | 1,85 | 1,78 | 1,81 | -2,17% | - |
| 04.07.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -4,90% | - |
| 03.07.2024 | 1,91 | 1,94 | 1,84 | 1,94 | 1,31% | - |
| 02.07.2024 | 1,85 | 1,93 | 1,80 | 1,92 | 3,51% | - |
| 01.07.2024 | 1,90 | 1,94 | 1,82 | 1,85 | -1,86% | - |
| 28.06.2024 | 1,84 | 1,97 | 1,83 | 1,89 | 2,72% | - |
| 27.06.2024 | 1,83 | 1,92 | 1,83 | 1,84 | -0,27% | - |
| 26.06.2024 | 1,86 | 1,88 | 1,81 | 1,84 | -0,81% | - |
| 25.06.2024 | 1,84 | 1,88 | 1,79 | 1,86 | 0,82% | - |
| 24.06.2024 | 1,80 | 1,87 | 1,77 | 1,84 | 2,22% | - |
| 21.06.2024 | 1,83 | 1,84 | 1,73 | 1,80 | -1,91% | - |
| 20.06.2024 | 1,88 | 1,90 | 1,82 | 1,84 | -1,61% | - |
| 19.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 18.06.2024 | 1,82 | 1,88 | 1,79 | 1,87 | 2,19% | - |
| 17.06.2024 | 1,90 | 1,95 | 1,81 | 1,83 | -3,18% | - |
| 14.06.2024 | 1,92 | 2,04 | 1,85 | 1,89 | -2,33% | - |
| 13.06.2024 | 2,05 | 2,08 | 1,92 | 1,93 | -5,39% | - |
| 12.06.2024 | 2,02 | 2,08 | 1,98 | 2,04 | 1,75% | - |
| 11.06.2024 | 2,02 | 2,04 | 2,00 | 2,01 | -0,74% | - |
| 10.06.2024 | 1,95 | 2,04 | 1,93 | 2,02 | 4,39% | - |
| 07.06.2024 | 1,88 | 1,95 | 1,85 | 1,94 | 3,20% | - |
| 06.06.2024 | 1,92 | 1,92 | 1,84 | 1,88 | -1,57% | - |
| 05.06.2024 | 1,89 | 1,92 | 1,86 | 1,91 | 1,06% | - |
| 04.06.2024 | 1,96 | 1,98 | 1,86 | 1,89 | -3,33% | - |
| 03.06.2024 | 2,00 | 2,04 | 1,94 | 1,95 | -1,27% | - |
| 31.05.2024 | 2,00 | 2,08 | 1,96 | 1,98 | -1,99% | - |