2,400€
1,69%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,42 | 2,45 | 2,27 | 2,37 | 0,00% | - |
| 19.12.2024 | 2,36 | 2,53 | 2,36 | 2,37 | -1,66% | - |
| 18.12.2024 | 2,25 | 2,61 | 2,18 | 2,41 | 7,11% | - |
| 17.12.2024 | 2,31 | 2,48 | 2,25 | 2,25 | -2,60% | - |
| 16.12.2024 | 2,31 | 2,48 | 2,28 | 2,31 | -1,70% | - |
| 13.12.2024 | 2,34 | 2,45 | 2,27 | 2,35 | 0,00% | - |
| 12.12.2024 | 2,44 | 2,44 | 2,29 | 2,35 | -4,08% | - |
| 11.12.2024 | 2,42 | 2,52 | 2,39 | 2,45 | 0,00% | - |
| 10.12.2024 | 2,41 | 2,50 | 2,39 | 2,45 | 1,66% | - |
| 09.12.2024 | 2,25 | 2,50 | 2,23 | 2,41 | 7,59% | - |
| 06.12.2024 | 2,26 | 2,29 | 2,23 | 2,24 | -0,44% | - |
| 05.12.2024 | 2,26 | 2,29 | 2,23 | 2,25 | -0,88% | - |
| 04.12.2024 | 2,29 | 2,32 | 2,23 | 2,27 | 0,00% | - |
| 03.12.2024 | 2,34 | 2,37 | 2,27 | 2,27 | -2,58% | - |
| 02.12.2024 | 2,22 | 2,37 | 2,22 | 2,33 | 1,75% | - |
| 29.11.2024 | 2,28 | 2,31 | 2,28 | 2,29 | 0,00% | - |
| 28.11.2024 | 2,28 | 2,29 | 2,27 | 2,29 | 0,88% | - |
| 27.11.2024 | 2,22 | 2,29 | 2,19 | 2,27 | 1,79% | - |
| 26.11.2024 | 2,35 | 2,35 | 2,23 | 2,23 | -4,29% | - |
| 25.11.2024 | 2,39 | 2,41 | 2,33 | 2,33 | -2,51% | - |
| 22.11.2024 | 2,34 | 2,43 | 2,34 | 2,39 | 1,70% | - |
| 21.11.2024 | 2,25 | 2,37 | 2,25 | 2,35 | 3,52% | - |
| 20.11.2024 | 2,23 | 2,27 | 2,20 | 2,27 | 1,79% | - |
| 19.11.2024 | 2,24 | 2,27 | 2,18 | 2,23 | -0,89% | - |
| 18.11.2024 | 2,45 | 2,45 | 2,25 | 2,25 | -8,16% | - |
| 15.11.2024 | 2,42 | 2,50 | 2,41 | 2,45 | -0,81% | - |
| 14.11.2024 | 2,45 | 2,52 | 2,40 | 2,47 | 0,82% | - |
| 13.11.2024 | 2,39 | 2,51 | 2,37 | 2,45 | 2,51% | - |
| 12.11.2024 | 2,38 | 2,45 | 2,33 | 2,39 | 0,00% | - |
| 11.11.2024 | 2,30 | 2,39 | 2,25 | 2,39 | 3,91% | - |
| 08.11.2024 | 2,20 | 2,31 | 2,13 | 2,30 | 5,02% | - |
| 07.11.2024 | 2,36 | 2,37 | 2,07 | 2,19 | -7,98% | - |
| 06.11.2024 | 2,33 | 2,41 | 2,29 | 2,38 | 5,78% | - |
| 05.11.2024 | 2,10 | 2,26 | 2,07 | 2,25 | 5,63% | - |
| 04.11.2024 | 2,11 | 2,17 | 2,08 | 2,13 | -0,70% | - |
| 01.11.2024 | 2,08 | 2,21 | 2,05 | 2,15 | -0,23% | - |
| 31.10.2024 | 2,13 | 2,19 | 2,05 | 2,15 | 2,38% | - |
| 30.10.2024 | 2,06 | 2,19 | 2,06 | 2,10 | -2,78% | - |
| 29.10.2024 | 2,13 | 2,17 | 2,06 | 2,16 | 2,37% | - |
| 28.10.2024 | 2,02 | 2,13 | 1,87 | 2,11 | 5,76% | - |
| 25.10.2024 | 2,02 | 2,05 | 2,00 | 2,00 | -2,21% | - |
| 24.10.2024 | 2,04 | 2,09 | 2,02 | 2,04 | -0,49% | - |
| 23.10.2024 | 2,09 | 2,10 | 2,03 | 2,05 | -1,91% | - |
| 22.10.2024 | 2,03 | 2,09 | 2,01 | 2,09 | 2,45% | - |
| 21.10.2024 | 2,06 | 2,13 | 2,04 | 2,04 | -2,39% | - |
| 18.10.2024 | 2,11 | 2,16 | 2,09 | 2,09 | -1,42% | - |
| 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% | - |