11,250€
-0,44%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 11,50 | 11,70 | 11,40 | 11,60 | 0,43% | - |
| 03.07.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 2,67% | - |
| 02.07.2026 | 11,75 | 11,80 | 10,85 | 11,25 | -5,06% | - |
| 01.07.2026 | 11,40 | 11,95 | 11,20 | 11,85 | 3,95% | - |
| 30.06.2026 | 11,95 | 12,25 | 11,20 | 11,40 | -0,87% | 2.700,00 |
| 29.06.2026 | 10,70 | 11,50 | 10,50 | 11,50 | 9,52% | - |
| 26.06.2026 | 9,88 | 10,70 | 9,80 | 10,50 | 5,26% | - |
| 25.06.2026 | 10,08 | 10,25 | 9,70 | 9,98 | 2,05% | - |
| 24.06.2026 | 9,60 | 10,00 | 9,50 | 9,78 | 2,89% | - |
| 23.06.2026 | 8,48 | 9,60 | 8,08 | 9,50 | 10,47% | - |
| 22.06.2026 | 8,55 | 8,70 | 8,33 | 8,60 | 0,88% | - |
| 19.06.2026 | 8,53 | 8,58 | 8,53 | 8,53 | 1,49% | - |
| 18.06.2026 | 8,25 | 8,45 | 8,10 | 8,40 | 2,44% | - |
| 17.06.2026 | 7,93 | 8,28 | 7,70 | 8,20 | 4,13% | - |
| 16.06.2026 | 7,88 | 8,13 | 7,58 | 7,88 | -0,63% | - |
| 15.06.2026 | 8,48 | 8,58 | 7,83 | 7,93 | -5,09% | - |
| 12.06.2026 | 8,63 | 8,70 | 8,18 | 8,35 | -4,02% | - |
| 11.06.2026 | 7,75 | 8,70 | 7,70 | 8,70 | 11,18% | - |
| 10.06.2026 | 7,93 | 8,38 | 7,78 | 7,83 | -1,88% | - |
| 09.06.2026 | 7,93 | 8,10 | 7,63 | 7,98 | 0,00% | - |
| 08.06.2026 | 7,63 | 8,08 | 7,38 | 7,98 | 4,59% | - |
| 05.06.2026 | 7,73 | 7,90 | 7,53 | 7,63 | -1,93% | - |
| 04.06.2026 | 7,38 | 7,93 | 7,25 | 7,78 | 3,32% | - |
| 03.06.2026 | 7,78 | 7,90 | 7,33 | 7,53 | -3,22% | - |
| 02.06.2026 | 7,95 | 8,33 | 7,78 | 7,78 | -3,12% | - |
| 01.06.2026 | 7,83 | 8,18 | 7,68 | 8,03 | 3,22% | - |
| 29.05.2026 | 8,08 | 8,18 | 7,63 | 7,78 | -3,72% | - |
| 28.05.2026 | 8,18 | 8,38 | 7,98 | 8,08 | -0,92% | - |
| 27.05.2026 | 7,58 | 8,18 | 7,40 | 8,15 | 8,31% | - |
| 26.05.2026 | 8,55 | 8,60 | 7,53 | 7,53 | -11,99% | - |
| 25.05.2026 | 8,60 | 8,60 | 8,53 | 8,55 | 0,88% | - |
| 22.05.2026 | 8,35 | 8,73 | 8,00 | 8,48 | 3,04% | 11.600,00 |
| 21.05.2026 | 7,05 | 8,28 | 6,98 | 8,23 | 16,25% | - |
| 20.05.2026 | 7,00 | 7,08 | 6,50 | 7,08 | 1,80% | - |
| 19.05.2026 | 6,85 | 6,98 | 6,48 | 6,95 | 1,09% | - |
| 18.05.2026 | 6,70 | 7,10 | 6,60 | 6,88 | 2,23% | - |
| 15.05.2026 | 7,53 | 7,63 | 6,73 | 6,73 | -11,22% | - |
| 14.05.2026 | 7,68 | 8,08 | 7,53 | 7,58 | -0,66% | - |
| 13.05.2026 | 6,90 | 7,98 | 6,80 | 7,63 | 4,81% | - |
| 12.05.2026 | 7,53 | 7,63 | 7,08 | 7,28 | -3,32% | - |
| 11.05.2026 | 6,08 | 7,53 | 6,05 | 7,53 | 23,36% | - |
| 08.05.2026 | 5,98 | 6,10 | 5,30 | 6,10 | 2,95% | - |
| 07.05.2026 | 6,73 | 6,93 | 5,63 | 5,93 | -9,54% | - |
| 06.05.2026 | 6,48 | 7,08 | 5,45 | 6,55 | 92,65% | - |
| 05.05.2026 | 3,27 | 3,43 | 3,26 | 3,40 | 4,29% | - |
| 04.05.2026 | 3,27 | 3,45 | 3,24 | 3,26 | 1,87% | - |
| 30.04.2026 | 3,19 | 3,27 | 3,18 | 3,20 | 1,27% | - |
| 29.04.2026 | 3,29 | 3,36 | 3,16 | 3,16 | -3,66% | - |
| 28.04.2026 | 3,28 | 3,41 | 3,28 | 3,28 | -0,30% | - |
| 27.04.2026 | 3,21 | 3,36 | 3,19 | 3,29 | 3,13% | - |
| 24.04.2026 | 3,13 | 3,22 | 3,05 | 3,19 | 3,24% | - |
| 23.04.2026 | 3,05 | 3,13 | 3,05 | 3,09 | 0,32% | - |
| 22.04.2026 | 3,00 | 3,08 | 3,00 | 3,08 | 3,36% | - |
| 21.04.2026 | 3,03 | 3,09 | 2,96 | 2,98 | -1,32% | - |
| 20.04.2026 | 2,92 | 3,04 | 2,92 | 3,02 | 2,03% | - |
| 17.04.2026 | 2,99 | 3,10 | 2,96 | 2,96 | 0,34% | - |
| 16.04.2026 | 2,93 | 2,98 | 2,91 | 2,95 | 0,68% | - |
| 15.04.2026 | 2,88 | 2,95 | 2,85 | 2,93 | 1,38% | - |
| 14.04.2026 | 2,86 | 2,92 | 2,78 | 2,89 | 3,58% | - |
| 13.04.2026 | 2,72 | 2,85 | 2,72 | 2,79 | 3,33% | - |
| 10.04.2026 | 2,75 | 2,75 | 2,69 | 2,70 | 0,75% | - |
| 09.04.2026 | 2,70 | 2,75 | 2,65 | 2,68 | -1,11% | - |
| 08.04.2026 | 2,80 | 2,81 | 2,70 | 2,71 | -0,73% | - |
| 07.04.2026 | 2,62 | 2,73 | 2,61 | 2,73 | 4,20% | - |
| 02.04.2026 | 2,61 | 2,64 | 2,58 | 2,62 | 1,55% | - |
| 01.04.2026 | 2,68 | 2,68 | 2,55 | 2,58 | 0,39% | - |
| 31.03.2026 | 2,62 | 2,63 | 2,57 | 2,57 | -0,77% | - |
| 30.03.2026 | 2,63 | 2,69 | 2,59 | 2,59 | -1,15% | - |
| 27.03.2026 | 2,65 | 2,66 | 2,60 | 2,62 | -0,38% | - |
| 26.03.2026 | 2,65 | 2,65 | 2,63 | 2,63 | 2,73% | - |
| 25.03.2026 | 2,69 | 2,75 | 2,56 | 2,56 | -5,19% | - |
| 24.03.2026 | 2,69 | 2,75 | 2,66 | 2,70 | 0,75% | - |
| 23.03.2026 | 2,59 | 2,72 | 2,59 | 2,68 | 1,13% | - |
| 20.03.2026 | 2,63 | 2,67 | 2,63 | 2,65 | 1,15% | - |
| 19.03.2026 | 2,65 | 2,69 | 2,59 | 2,62 | -1,50% | - |
| 18.03.2026 | 2,77 | 2,83 | 2,64 | 2,66 | -3,62% | - |
| 17.03.2026 | 2,57 | 2,85 | 2,57 | 2,76 | 5,34% | - |
| 16.03.2026 | 2,67 | 2,72 | 2,61 | 2,62 | 0,00% | - |
| 13.03.2026 | 2,86 | 2,86 | 2,59 | 2,62 | -8,71% | - |
| 12.03.2026 | 2,55 | 2,91 | 2,53 | 2,87 | 12,11% | - |
| 11.03.2026 | 2,53 | 2,66 | 2,49 | 2,56 | 0,39% | - |
| 10.03.2026 | 2,72 | 2,81 | 2,54 | 2,55 | -6,25% | 54.327,00 |
| 09.03.2026 | 2,97 | 2,99 | 2,68 | 2,72 | -9,33% | - |
| 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 | 0,78% | - |
| 24.02.2026 | 2,52 | 2,55 | 2,50 | 2,55 | 1,59% | - |
| 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% | - |