2,730€
-7,14%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,00% | - |
| 06.03.2026 | 2,96 | 3,15 | 2,80 | 3,00 | 15,83% | - |
| 05.03.2026 | 2,66 | 2,70 | 2,57 | 2,59 | -3,00% | - |
| 04.03.2026 | 2,60 | 2,69 | 2,56 | 2,67 | 2,30% | - |
| 03.03.2026 | 2,63 | 2,65 | 2,54 | 2,61 | -0,38% | - |
| 02.03.2026 | 2,60 | 2,63 | 2,59 | 2,62 | -0,76% | - |
| 27.02.2026 | 2,68 | 2,69 | 2,59 | 2,64 | 0,38% | - |
| 26.02.2026 | 2,56 | 2,67 | 2,56 | 2,63 | 2,33% | - |
| 25.02.2026 | 2,55 | 2,57 | 2,49 | 2,57 | 2,39% | - |
| 23.02.2026 | 2,48 | 2,55 | 2,47 | 2,51 | 0,00% | - |
| 20.02.2026 | 2,49 | 2,55 | 2,45 | 2,51 | 0,80% | - |
| 19.02.2026 | 2,47 | 2,51 | 2,43 | 2,49 | 1,22% | - |
| 18.02.2026 | 2,42 | 2,49 | 2,41 | 2,46 | 1,65% | - |
| 17.02.2026 | 2,44 | 2,52 | 2,41 | 2,42 | -1,22% | - |
| 16.02.2026 | 2,45 | 2,47 | 2,45 | 2,45 | 0,00% | - |
| 13.02.2026 | 2,45 | 2,50 | 2,45 | 2,45 | 0,41% | - |
| 12.02.2026 | 2,57 | 2,61 | 2,44 | 2,44 | -6,87% | - |
| 11.02.2026 | 2,60 | 2,62 | 2,59 | 2,62 | 1,95% | - |
| 10.02.2026 | 2,56 | 2,57 | 2,55 | 2,57 | 0,78% | - |
| 09.02.2026 | 2,49 | 2,60 | 2,44 | 2,55 | 2,41% | - |
| 06.02.2026 | 2,45 | 2,54 | 2,45 | 2,49 | 1,63% | - |
| 05.02.2026 | 2,54 | 2,55 | 2,45 | 2,45 | -3,16% | - |
| 04.02.2026 | 2,57 | 2,59 | 2,51 | 2,53 | 0,40% | - |
| 03.02.2026 | 2,60 | 2,61 | 2,51 | 2,52 | -2,70% | - |
| 02.02.2026 | 2,49 | 2,63 | 2,49 | 2,59 | 1,57% | - |
| 30.01.2026 | 2,53 | 2,57 | 2,49 | 2,55 | 0,79% | - |
| 29.01.2026 | 2,59 | 2,61 | 2,50 | 2,53 | -2,32% | - |
| 28.01.2026 | 2,64 | 2,65 | 2,58 | 2,59 | -1,52% | - |
| 27.01.2026 | 2,68 | 2,68 | 2,59 | 2,63 | -2,23% | - |
| 26.01.2026 | 2,67 | 2,82 | 2,66 | 2,69 | -0,74% | - |
| 23.01.2026 | 2,80 | 2,84 | 2,68 | 2,71 | -1,09% | - |
| 22.01.2026 | 2,78 | 2,85 | 2,74 | 2,74 | -0,72% | - |
| 21.01.2026 | 2,78 | 2,80 | 2,70 | 2,76 | 0,00% | - |
| 20.01.2026 | 2,77 | 2,77 | 2,73 | 2,76 | 1,47% | - |
| 19.01.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -3,89% | - |
| 16.01.2026 | 2,91 | 2,93 | 2,82 | 2,83 | -2,41% | - |
| 15.01.2026 | 2,74 | 2,92 | 2,74 | 2,90 | 7,01% | - |
| 14.01.2026 | 2,69 | 2,73 | 2,68 | 2,71 | 0,37% | - |
| 13.01.2026 | 2,66 | 2,73 | 2,63 | 2,70 | 1,50% | - |
| 12.01.2026 | 2,61 | 2,68 | 2,56 | 2,66 | 0,00% | - |
| 09.01.2026 | 2,64 | 2,66 | 2,64 | 2,66 | 0,38% | - |
| 08.01.2026 | 2,56 | 2,66 | 2,56 | 2,65 | 4,33% | - |
| 07.01.2026 | 2,61 | 2,63 | 2,53 | 2,54 | -3,79% | - |
| 06.01.2026 | 2,64 | 2,65 | 2,59 | 2,64 | 1,54% | - |
| 05.01.2026 | 2,58 | 2,65 | 2,58 | 2,60 | 1,96% | - |
| 02.01.2026 | 2,49 | 2,55 | 2,41 | 2,55 | 2,82% | - |
| 30.12.2025 | 2,53 | 2,57 | 2,48 | 2,48 | -4,25% | - |
| 29.12.2025 | 2,59 | 2,61 | 2,59 | 2,59 | 0,00% | - |
| 23.12.2025 | 2,57 | 2,70 | 2,56 | 2,59 | -1,15% | - |
| 22.12.2025 | 2,72 | 2,72 | 2,55 | 2,62 | -1,13% | - |
| 16.12.2025 | 2,64 | 2,66 | 2,64 | 2,65 | -6,69% | - |
| 10.12.2025 | 2,78 | 2,86 | 2,76 | 2,84 | 4,80% | - |
| 09.12.2025 | 2,58 | 2,72 | 2,56 | 2,71 | 17,83% | - |
| 04.12.2025 | 2,39 | 2,45 | 2,30 | 2,30 | -4,17% | - |
| 03.12.2025 | 2,38 | 2,42 | 2,36 | 2,40 | 1,69% | - |
| 02.12.2025 | 2,43 | 2,46 | 2,36 | 2,36 | -2,88% | - |
| 01.12.2025 | 2,38 | 2,45 | 2,36 | 2,43 | 0,00% | - |
| 28.11.2025 | 2,45 | 2,49 | 2,35 | 2,43 | 1,25% | - |
| 26.11.2025 | 2,36 | 2,45 | 2,33 | 2,40 | 3,45% | - |
| 25.11.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 24.11.2025 | 2,38 | 2,45 | 2,32 | 2,32 | 1,31% | - |
| 20.11.2025 | 2,29 | 2,30 | 2,29 | 2,29 | -1,72% | - |
| 19.11.2025 | 2,34 | 2,38 | 2,32 | 2,33 | -3,72% | - |
| 14.11.2025 | 2,44 | 2,47 | 2,40 | 2,42 | -4,72% | - |
| 12.11.2025 | 2,62 | 2,64 | 2,51 | 2,54 | -0,78% | - |
| 11.11.2025 | 2,52 | 2,62 | 2,50 | 2,56 | -1,16% | - |
| 10.11.2025 | 2,52 | 2,61 | 2,52 | 2,59 | 6,15% | - |
| 06.11.2025 | 2,40 | 2,64 | 2,25 | 2,44 | -6,15% | - |
| 05.11.2025 | 2,26 | 2,74 | 2,07 | 2,60 | 52,05% | - |
| 04.11.2025 | 1,71 | 1,77 | 1,71 | 1,71 | 0,59% | - |
| 03.11.2025 | 1,80 | 1,82 | 1,70 | 1,70 | -3,41% | - |
| 31.10.2025 | 1,77 | 1,87 | 1,73 | 1,76 | -3,83% | - |
| 30.10.2025 | 1,77 | 1,83 | 1,73 | 1,83 | 5,78% | - |
| 28.10.2025 | 1,71 | 1,78 | 1,71 | 1,73 | 1,76% | - |
| 27.10.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -0,58% | - |
| 24.10.2025 | 1,76 | 1,80 | 1,71 | 1,71 | 1,18% | - |
| 22.10.2025 | 1,71 | 1,75 | 1,69 | 1,69 | -0,59% | - |
| 21.10.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -2,02% | - |
| 20.10.2025 | 1,72 | 1,77 | 1,72 | 1,74 | 3,27% | - |
| 17.10.2025 | 1,69 | 1,74 | 1,68 | 1,68 | -4,55% | - |
| 15.10.2025 | 1,82 | 1,85 | 1,76 | 1,76 | -2,49% | - |
| 14.10.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,28% | - |
| 13.10.2025 | 1,87 | 1,94 | 1,81 | 1,81 | -0,55% | - |
| 10.10.2025 | 1,92 | 1,95 | 1,82 | 1,82 | -5,45% | - |
| 09.10.2025 | 1,97 | 1,99 | 1,92 | 1,93 | -0,77% | - |
| 08.10.2025 | 1,93 | 2,00 | 1,93 | 1,94 | 2,11% | - |
| 07.10.2025 | 1,91 | 1,96 | 1,89 | 1,90 | -0,52% | - |
| 06.10.2025 | 1,95 | 2,00 | 1,91 | 1,91 | 1,60% | - |
| 03.10.2025 | 1,97 | 2,02 | 1,88 | 1,88 | -3,09% | - |
| 02.10.2025 | 1,91 | 2,01 | 1,91 | 1,94 | 2,65% | - |
| 01.10.2025 | 1,97 | 1,98 | 1,89 | 1,89 | -5,03% | - |
| 29.09.2025 | 2,04 | 2,08 | 1,99 | 1,99 | 0,00% | - |
| 26.09.2025 | 2,03 | 2,04 | 1,99 | 1,99 | -1,49% | - |
| 25.09.2025 | 2,05 | 2,12 | 2,02 | 2,02 | -0,98% | - |
| 24.09.2025 | 2,05 | 2,11 | 2,04 | 2,04 | 0,00% | - |
| 23.09.2025 | 2,07 | 2,13 | 2,04 | 2,04 | 0,00% | - |
| 22.09.2025 | 2,13 | 2,13 | 2,04 | 2,04 | -2,86% | - |
| 19.09.2025 | 2,13 | 2,16 | 2,10 | 2,10 | 0,96% | - |
| 18.09.2025 | 2,07 | 2,08 | 2,06 | 2,08 | 0,48% | - |
| 17.09.2025 | 2,10 | 2,12 | 2,06 | 2,07 | -0,48% | - |