1,853$
2,95%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,81 | 1,88 | 1,79 | 1,85 | 2,78% | 396.882,00 |
| 10.03.2025 | 1,73 | 1,83 | 1,70 | 1,80 | 4,05% | 744.512,00 |
| 07.03.2025 | 2,04 | 2,07 | 1,58 | 1,73 | -16,83% | 1.412.276,00 |
| 06.03.2025 | 1,97 | 2,15 | 1,90 | 2,08 | 4,00% | 577.848,00 |
| 05.03.2025 | 1,91 | 2,00 | 1,85 | 2,00 | 5,26% | 961.440,00 |
| 04.03.2025 | 2,12 | 2,12 | 1,90 | 1,90 | -10,80% | 1.230.876,00 |
| 03.03.2025 | 2,22 | 2,22 | 2,12 | 2,13 | -4,48% | 593.172,00 |
| 28.02.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 2,29% | 121.101,00 |
| 27.02.2025 | 2,22 | 2,23 | 2,18 | 2,18 | -2,24% | 197.109,00 |
| 26.02.2025 | 2,23 | 2,27 | 2,19 | 2,23 | -0,45% | 207.198,00 |
| 25.02.2025 | 2,24 | 2,25 | 2,19 | 2,24 | 1,36% | 193.602,00 |
| 24.02.2025 | 2,17 | 2,31 | 2,15 | 2,21 | 0,45% | 342.859,00 |
| 21.02.2025 | 2,27 | 2,27 | 2,18 | 2,20 | -1,35% | 222.694,00 |
| 20.02.2025 | 2,22 | 2,28 | 2,20 | 2,23 | -0,45% | 158.515,00 |
| 19.02.2025 | 2,23 | 2,29 | 2,20 | 2,24 | -0,88% | 254.651,00 |
| 18.02.2025 | 2,15 | 2,30 | 2,15 | 2,26 | 5,21% | 269.431,00 |
| 17.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,09% | - |
| 14.02.2025 | 2,18 | 2,20 | 2,14 | 2,15 | -0,92% | 189.701,00 |
| 13.02.2025 | 2,16 | 2,19 | 2,15 | 2,17 | 0,93% | 147.122,00 |
| 12.02.2025 | 2,16 | 2,21 | 2,15 | 2,15 | -3,15% | 182.643,00 |
| 11.02.2025 | 2,15 | 2,23 | 2,15 | 2,22 | 3,26% | 174.527,00 |
| 10.02.2025 | 2,15 | 2,19 | 2,13 | 2,15 | -0,46% | 162.449,00 |
| 07.02.2025 | 2,23 | 2,23 | 2,13 | 2,16 | -2,26% | 167.054,00 |
| 06.02.2025 | 2,16 | 2,22 | 2,16 | 2,21 | 2,31% | 122.428,00 |
| 05.02.2025 | 2,24 | 2,25 | 2,14 | 2,16 | -4,00% | 285.015,00 |
| 04.02.2025 | 2,16 | 2,25 | 2,15 | 2,25 | 4,17% | 103.767,00 |
| 03.02.2025 | 2,14 | 2,18 | 2,10 | 2,16 | 0,47% | 304.370,00 |
| 31.01.2025 | 2,26 | 2,30 | 2,12 | 2,15 | -4,44% | 500.822,00 |
| 30.01.2025 | 2,31 | 2,31 | 2,22 | 2,25 | -3,43% | 514.430,00 |
| 29.01.2025 | 2,42 | 2,43 | 2,28 | 2,33 | -3,72% | 265.198,00 |
| 28.01.2025 | 2,33 | 2,44 | 2,32 | 2,42 | 3,42% | 175.596,00 |
| 27.01.2025 | 2,29 | 2,36 | 2,29 | 2,34 | 2,18% | 191.955,00 |
| 24.01.2025 | 2,26 | 2,30 | 2,25 | 2,29 | 0,44% | 216.995,00 |
| 23.01.2025 | 2,23 | 2,28 | 2,21 | 2,28 | 1,79% | 282.733,00 |
| 22.01.2025 | 2,28 | 2,30 | 2,22 | 2,24 | -1,75% | 258.683,00 |
| 21.01.2025 | 2,40 | 2,41 | 2,28 | 2,28 | -3,39% | 236.603,00 |
| 17.01.2025 | 2,34 | 2,36 | 2,29 | 2,36 | 2,61% | 143.644,00 |
| 16.01.2025 | 2,42 | 2,42 | 2,28 | 2,30 | -4,17% | 312.239,00 |
| 15.01.2025 | 2,45 | 2,47 | 2,38 | 2,40 | -0,41% | 267.134,00 |
| 14.01.2025 | 2,41 | 2,49 | 2,40 | 2,41 | 0,42% | 244.784,00 |
| 13.01.2025 | 2,60 | 2,61 | 2,37 | 2,40 | -10,11% | 263.423,00 |
| 10.01.2025 | 2,28 | 2,70 | 2,21 | 2,67 | 17,11% | 1.226.388,00 |
| 08.01.2025 | 2,48 | 2,48 | 2,22 | 2,28 | -9,88% | 698.790,00 |
| 07.01.2025 | 2,33 | 2,54 | 2,23 | 2,53 | 9,05% | 1.433.059,00 |
| 06.01.2025 | 2,43 | 2,45 | 2,32 | 2,32 | -3,73% | 219.448,00 |
| 03.01.2025 | 2,33 | 2,43 | 2,31 | 2,41 | 3,88% | 234.290,00 |
| 02.01.2025 | 2,37 | 2,40 | 2,31 | 2,32 | -1,28% | 234.421,00 |
| 31.12.2024 | 2,35 | 2,41 | 2,31 | 2,35 | 0,86% | 229.911,00 |
| 30.12.2024 | 2,32 | 2,37 | 2,30 | 2,33 | -0,43% | 238.220,00 |
| 27.12.2024 | 2,37 | 2,40 | 2,34 | 2,34 | -2,50% | 292.701,00 |
| 26.12.2024 | 2,35 | 2,42 | 2,34 | 2,40 | 0,84% | 288.222,00 |
| 24.12.2024 | 2,43 | 2,46 | 2,35 | 2,38 | -1,65% | 343.931,00 |
| 23.12.2024 | 2,48 | 2,48 | 2,35 | 2,42 | -1,63% | 470.524,00 |
| 20.12.2024 | 2,41 | 2,56 | 2,35 | 2,46 | 0,00% | 671.734,00 |
| 19.12.2024 | 2,54 | 2,64 | 2,46 | 2,46 | -1,60% | 328.948,00 |
| 18.12.2024 | 2,41 | 2,73 | 2,39 | 2,50 | 5,93% | 2.111.725,00 |
| 17.12.2024 | 2,43 | 2,43 | 2,36 | 2,36 | -2,88% | 1.704.492,00 |
| 16.12.2024 | 2,45 | 2,50 | 2,39 | 2,43 | -2,02% | 697.750,00 |
| 13.12.2024 | 2,46 | 2,48 | 2,39 | 2,48 | 0,81% | 398.533,00 |
| 12.12.2024 | 2,60 | 2,60 | 2,39 | 2,46 | -3,91% | 679.856,00 |
| 11.12.2024 | 2,59 | 2,65 | 2,54 | 2,56 | -0,39% | 432.198,00 |
| 10.12.2024 | 2,60 | 2,63 | 2,51 | 2,57 | 0,78% | 418.669,00 |
| 09.12.2024 | 2,44 | 2,64 | 2,39 | 2,55 | 7,59% | 348.120,00 |
| 06.12.2024 | 2,40 | 2,41 | 2,35 | 2,37 | -0,84% | 306.406,00 |
| 05.12.2024 | 2,41 | 2,43 | 2,36 | 2,39 | 0,00% | 266.411,00 |
| 04.12.2024 | 2,44 | 2,44 | 2,35 | 2,39 | -0,42% | 290.604,00 |
| 03.12.2024 | 2,49 | 2,50 | 2,38 | 2,40 | -2,83% | 296.906,00 |
| 02.12.2024 | 2,41 | 2,48 | 2,40 | 2,47 | 1,23% | 218.319,00 |
| 29.11.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | 62.264,00 |
| 27.11.2024 | 2,35 | 2,42 | 2,35 | 2,40 | 3,00% | 113.395,00 |
| 26.11.2024 | 2,41 | 2,41 | 2,32 | 2,33 | -4,90% | 251.085,00 |
| 25.11.2024 | 2,51 | 2,53 | 2,45 | 2,45 | -2,00% | 128.671,00 |
| 22.11.2024 | 2,48 | 2,53 | 2,45 | 2,50 | 1,21% | 231.777,00 |
| 21.11.2024 | 2,40 | 2,48 | 2,38 | 2,47 | 3,35% | 160.099,00 |
| 20.11.2024 | 2,36 | 2,39 | 2,32 | 2,39 | 1,27% | 132.395,00 |
| 19.11.2024 | 2,36 | 2,40 | 2,31 | 2,36 | -0,42% | 190.096,00 |
| 18.11.2024 | 2,56 | 2,57 | 2,37 | 2,37 | -7,78% | 190.069,00 |
| 15.11.2024 | 2,61 | 2,64 | 2,53 | 2,57 | -0,39% | 285.395,00 |
| 14.11.2024 | 2,61 | 2,65 | 2,53 | 2,58 | -0,39% | 340.910,00 |
| 13.11.2024 | 2,55 | 2,65 | 2,55 | 2,59 | 1,97% | 257.529,00 |
| 12.11.2024 | 2,46 | 2,60 | 2,46 | 2,54 | -0,39% | 319.774,00 |
| 11.11.2024 | 2,43 | 2,56 | 2,42 | 2,55 | 3,24% | 269.367,00 |
| 08.11.2024 | 2,36 | 2,47 | 2,32 | 2,47 | 4,22% | 216.239,00 |
| 07.11.2024 | 2,37 | 2,40 | 2,16 | 2,37 | -7,42% | 591.216,00 |
| 06.11.2024 | 2,59 | 2,59 | 2,46 | 2,56 | 4,07% | 658.121,00 |
| 05.11.2024 | 2,31 | 2,47 | 2,29 | 2,46 | 6,96% | 740.546,00 |
| 04.11.2024 | 2,30 | 2,36 | 2,28 | 2,30 | 0,88% | 114.372,00 |
| 01.11.2024 | 2,31 | 2,33 | 2,22 | 2,28 | -1,72% | 242.037,00 |
| 31.10.2024 | 2,31 | 2,39 | 2,27 | 2,32 | 0,43% | 203.160,00 |
| 30.10.2024 | 2,30 | 2,37 | 2,27 | 2,31 | 0,87% | 160.459,00 |
| 29.10.2024 | 2,28 | 2,35 | 2,26 | 2,29 | 0,44% | 140.801,00 |
| 28.10.2024 | 2,17 | 2,31 | 2,17 | 2,28 | 6,05% | 140.938,00 |
| 25.10.2024 | 2,22 | 2,23 | 2,15 | 2,15 | -2,27% | 92.818,00 |
| 24.10.2024 | 2,20 | 2,22 | 2,18 | 2,20 | -0,45% | 91.111,00 |
| 23.10.2024 | 2,23 | 2,26 | 2,18 | 2,21 | -1,78% | 86.322,00 |
| 22.10.2024 | 2,21 | 2,26 | 2,21 | 2,25 | 2,27% | 83.530,00 |
| 21.10.2024 | 2,26 | 2,28 | 2,20 | 2,20 | -2,65% | 113.145,00 |
| 18.10.2024 | 2,32 | 2,35 | 2,26 | 2,26 | -1,31% | 239.556,00 |
| 17.10.2024 | 2,18 | 2,33 | 2,13 | 2,29 | 5,05% | 587.326,00 |
| 16.10.2024 | 2,06 | 2,19 | 2,05 | 2,18 | 4,81% | 257.933,00 |