6,100€
6,09%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 5,98 | 6,10 | 5,30 | 6,03 | 1,69% | - |
| 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% | - |
| 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 | -3,32% | - |
| 19.12.2025 | 2,70 | 2,74 | 2,65 | 2,71 | 0,74% | - |
| 18.12.2025 | 2,68 | 2,72 | 2,64 | 2,69 | 0,75% | - |
| 17.12.2025 | 2,70 | 2,71 | 2,67 | 2,67 | 0,75% | - |
| 16.12.2025 | 2,64 | 2,66 | 2,64 | 2,65 | -2,21% | - |
| 15.12.2025 | 2,72 | 2,76 | 2,66 | 2,71 | 0,00% | - |
| 12.12.2025 | 2,74 | 2,76 | 2,64 | 2,71 | -1,81% | - |
| 11.12.2025 | 2,76 | 2,84 | 2,72 | 2,76 | -2,82% | - |
| 10.12.2025 | 2,78 | 2,86 | 2,76 | 2,84 | 4,80% | - |