3,385$
-2,15%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,62 | 3,68 | 3,25 | 3,46 | 14,57% | 1.079,00 |
| 05.03.2026 | 3,10 | 3,12 | 2,98 | 3,02 | -2,58% | 1.079,00 |
| 04.03.2026 | 3,03 | 3,14 | 3,03 | 3,10 | 1,97% | 127.764,00 |
| 03.03.2026 | 3,04 | 3,08 | 2,94 | 3,04 | -1,94% | 239.374,00 |
| 02.03.2026 | 3,06 | 3,12 | 3,04 | 3,10 | 0,00% | 175.304,00 |
| 27.02.2026 | 3,17 | 3,20 | 3,07 | 3,10 | -2,52% | 215.955,00 |
| 26.02.2026 | 3,05 | 3,20 | 3,05 | 3,18 | 4,95% | 236.589,00 |
| 25.02.2026 | 3,01 | 3,04 | 2,94 | 3,03 | 1,00% | 155.729,00 |
| 24.02.2026 | 2,97 | 3,00 | 2,95 | 3,00 | 1,35% | 529.710,00 |
| 23.02.2026 | 2,91 | 3,00 | 2,91 | 2,96 | 0,00% | 259.508,00 |
| 20.02.2026 | 2,91 | 3,00 | 2,88 | 2,96 | 1,02% | 171.785,00 |
| 19.02.2026 | 2,88 | 2,96 | 2,86 | 2,93 | 1,03% | 357.119,00 |
| 18.02.2026 | 2,87 | 2,94 | 2,87 | 2,90 | 1,40% | 124.559,00 |
| 17.02.2026 | 2,88 | 2,93 | 2,85 | 2,86 | -1,72% | 147.100,00 |
| 13.02.2026 | 2,92 | 2,95 | 2,90 | 2,91 | -0,34% | 96.842,00 |
| 12.02.2026 | 3,08 | 3,08 | 2,90 | 2,92 | -4,26% | 251.879,00 |
| 11.02.2026 | 3,12 | 3,12 | 3,04 | 3,05 | -1,29% | 121.080,00 |
| 10.02.2026 | 3,06 | 3,13 | 3,04 | 3,09 | 1,31% | 164.207,00 |
| 09.02.2026 | 2,91 | 3,10 | 2,91 | 3,05 | 3,74% | 213.036,00 |
| 06.02.2026 | 2,92 | 3,00 | 2,92 | 2,94 | 1,38% | 149.939,00 |
| 05.02.2026 | 2,97 | 2,97 | 2,89 | 2,90 | -3,01% | 310.760,00 |
| 04.02.2026 | 3,04 | 3,05 | 2,96 | 2,99 | -1,64% | 172.092,00 |
| 03.02.2026 | 3,04 | 3,05 | 2,96 | 3,04 | -0,33% | 222.902,00 |
| 02.02.2026 | 3,00 | 3,10 | 2,98 | 3,05 | 1,33% | 174.059,00 |
| 30.01.2026 | 3,02 | 3,04 | 2,95 | 3,01 | -0,99% | 234.453,00 |
| 29.01.2026 | 3,09 | 3,12 | 2,98 | 3,04 | -1,62% | 255.577,00 |
| 28.01.2026 | 3,14 | 3,14 | 3,07 | 3,09 | -1,59% | 175.141,00 |
| 27.01.2026 | 3,15 | 3,20 | 3,10 | 3,14 | -0,63% | 164.895,00 |
| 26.01.2026 | 3,20 | 3,35 | 3,16 | 3,16 | -0,32% | 303.836,00 |
| 23.01.2026 | 3,29 | 3,34 | 3,16 | 3,17 | -3,35% | 146.847,00 |
| 22.01.2026 | 3,26 | 3,34 | 3,26 | 3,28 | 0,92% | 243.587,00 |
| 21.01.2026 | 3,25 | 3,28 | 3,15 | 3,25 | 0,00% | 290.185,00 |
| 20.01.2026 | 3,20 | 3,32 | 3,20 | 3,25 | 0,39% | 195.835,00 |
| 19.01.2026 | 3,21 | 3,24 | 3,21 | 3,24 | -1,00% | - |
| 16.01.2026 | 3,35 | 3,37 | 3,27 | 3,27 | -2,97% | 205.055,00 |
| 15.01.2026 | 3,20 | 3,39 | 3,19 | 3,37 | 5,64% | 403.341,00 |
| 14.01.2026 | 3,20 | 3,20 | 3,13 | 3,19 | 1,59% | 236.334,00 |
| 13.01.2026 | 3,13 | 3,18 | 3,07 | 3,14 | 0,96% | 129.205,00 |
| 12.01.2026 | 3,05 | 3,13 | 3,04 | 3,11 | 1,30% | 209.005,00 |
| 09.01.2026 | 3,05 | 3,12 | 3,03 | 3,07 | -0,32% | 177.658,00 |
| 08.01.2026 | 3,02 | 3,11 | 3,00 | 3,08 | 2,33% | 155.867,00 |
| 07.01.2026 | 3,05 | 3,05 | 2,95 | 3,01 | -1,63% | 199.537,00 |
| 06.01.2026 | 3,08 | 3,11 | 3,04 | 3,06 | -0,97% | 190.945,00 |
| 05.01.2026 | 3,02 | 3,11 | 3,00 | 3,09 | 3,00% | 422.077,00 |
| 02.01.2026 | 2,94 | 3,01 | 2,84 | 3,00 | 2,39% | 449.924,00 |
| 31.12.2025 | 2,97 | 2,97 | 2,92 | 2,93 | -1,01% | 146.005,00 |
| 30.12.2025 | 2,96 | 2,99 | 2,95 | 2,96 | -0,67% | 191.853,00 |
| 29.12.2025 | 3,04 | 3,04 | 2,96 | 2,98 | -2,30% | 191.711,00 |
| 26.12.2025 | 3,09 | 3,09 | 3,00 | 3,05 | -0,65% | 161.783,00 |
| 24.12.2025 | 3,05 | 3,10 | 3,04 | 3,07 | 0,66% | 94.568,00 |
| 23.12.2025 | 3,03 | 3,07 | 2,99 | 3,05 | 0,66% | 237.003,00 |
| 22.12.2025 | 3,23 | 3,23 | 2,99 | 3,03 | -4,72% | 192.389,00 |
| 19.12.2025 | 3,14 | 3,22 | 3,12 | 3,18 | 0,63% | 294.025,00 |
| 18.12.2025 | 3,16 | 3,17 | 3,09 | 3,16 | 0,64% | 146.590,00 |
| 17.12.2025 | 3,16 | 3,19 | 3,13 | 3,14 | -0,32% | 176.765,00 |
| 16.12.2025 | 3,16 | 3,20 | 3,07 | 3,15 | -0,94% | 354.217,00 |
| 15.12.2025 | 3,21 | 3,21 | 3,12 | 3,18 | 0,00% | 258.516,00 |
| 12.12.2025 | 3,20 | 3,25 | 3,09 | 3,18 | -1,55% | 356.988,00 |
| 11.12.2025 | 3,24 | 3,27 | 3,21 | 3,23 | -0,31% | 303.652,00 |
| 10.12.2025 | 3,25 | 3,44 | 3,21 | 3,24 | 0,31% | 985.326,00 |
| 09.12.2025 | 3,01 | 3,24 | 2,98 | 3,23 | 7,31% | 470.548,00 |
| 08.12.2025 | 2,85 | 3,04 | 2,85 | 3,01 | 10,26% | 735.690,00 |
| 05.12.2025 | 2,79 | 2,82 | 2,73 | 2,73 | -2,15% | 342.578,00 |
| 04.12.2025 | 2,79 | 2,85 | 2,75 | 2,79 | 0,00% | 186.838,00 |
| 03.12.2025 | 2,79 | 2,81 | 2,77 | 2,79 | 0,72% | 215.120,00 |
| 02.12.2025 | 2,81 | 2,84 | 2,77 | 2,77 | -1,77% | 260.435,00 |
| 01.12.2025 | 2,84 | 2,85 | 2,77 | 2,82 | 1,44% | 279.402,00 |
| 28.11.2025 | 2,83 | 2,83 | 2,74 | 2,78 | -1,77% | 152.292,00 |
| 26.11.2025 | 2,70 | 2,85 | 2,70 | 2,83 | 4,43% | 367.906,00 |
| 25.11.2025 | 2,72 | 2,75 | 2,69 | 2,71 | 0,74% | 199.202,00 |
| 24.11.2025 | 2,74 | 2,77 | 2,69 | 2,69 | -1,10% | 235.378,00 |
| 21.11.2025 | 2,56 | 2,74 | 2,56 | 2,72 | 5,84% | 433.156,00 |
| 20.11.2025 | 2,66 | 2,76 | 2,56 | 2,57 | -1,15% | 445.597,00 |
| 19.11.2025 | 2,70 | 2,74 | 2,58 | 2,60 | -4,06% | 364.169,00 |
| 18.11.2025 | 2,76 | 2,78 | 2,69 | 2,71 | -1,81% | 271.740,00 |
| 17.11.2025 | 2,79 | 2,88 | 2,76 | 2,76 | -3,16% | 466.131,00 |
| 14.11.2025 | 2,77 | 2,86 | 2,68 | 2,85 | -0,35% | 381.579,00 |
| 13.11.2025 | 2,96 | 2,96 | 2,83 | 2,86 | -2,05% | 440.677,00 |
| 12.11.2025 | 2,99 | 3,04 | 2,90 | 2,92 | -2,99% | 349.204,00 |
| 11.11.2025 | 2,92 | 3,04 | 2,90 | 3,01 | 3,08% | 442.174,00 |
| 10.11.2025 | 2,95 | 3,02 | 2,92 | 2,92 | 1,39% | 565.324,00 |
| 07.11.2025 | 2,91 | 2,97 | 2,79 | 2,88 | -0,69% | 547.337,00 |
| 06.11.2025 | 2,85 | 3,05 | 2,59 | 2,90 | 1,75% | 1.732.059,00 |
| 05.11.2025 | 2,51 | 3,15 | 2,38 | 2,85 | 43,94% | 11.323.189,00 |
| 04.11.2025 | 1,99 | 2,03 | 1,98 | 1,98 | -0,50% | 114.528,00 |
| 03.11.2025 | 2,08 | 2,08 | 1,98 | 1,99 | -3,86% | 146.984,00 |
| 31.10.2025 | 2,00 | 2,18 | 2,00 | 2,07 | 3,50% | 224.616,00 |
| 30.10.2025 | 2,04 | 2,06 | 1,99 | 2,00 | -1,48% | 107.889,00 |
| 29.10.2025 | 2,03 | 2,14 | 2,02 | 2,03 | 1,00% | 156.402,00 |
| 28.10.2025 | 2,00 | 2,07 | 1,98 | 2,01 | 0,50% | 169.480,00 |
| 27.10.2025 | 2,02 | 2,04 | 1,99 | 2,00 | 0,00% | 83.999,00 |
| 24.10.2025 | 2,06 | 2,07 | 1,99 | 2,00 | -1,40% | 73.308,00 |
| 23.10.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 0,42% | - |
| 22.10.2025 | 1,96 | 2,03 | 1,95 | 2,02 | 2,02% | 178.665,00 |
| 21.10.2025 | 2,02 | 2,02 | 1,97 | 1,98 | -1,98% | 180.251,00 |
| 20.10.2025 | 1,99 | 2,05 | 1,99 | 2,02 | 1,34% | 179.548,00 |
| 17.10.2025 | 2,01 | 2,02 | 1,99 | 1,99 | 0,17% | - |
| 16.10.2025 | 2,11 | 2,12 | 1,99 | 1,99 | -5,24% | 183.942,00 |
| 15.10.2025 | 2,12 | 2,14 | 2,07 | 2,10 | 0,00% | 184.971,00 |
| 14.10.2025 | 2,11 | 2,12 | 2,07 | 2,10 | -0,94% | 230.108,00 |