2,123$
1,09%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,11 | 2,12 | 2,07 | 2,10 | -0,94% | 230.108,00 |
| 13.10.2025 | 2,18 | 2,24 | 2,12 | 2,12 | -0,47% | 161.253,00 |
| 10.10.2025 | 2,21 | 2,23 | 2,13 | 2,13 | -3,62% | 207.756,00 |
| 09.10.2025 | 2,28 | 2,28 | 2,21 | 2,21 | -3,07% | 118.135,00 |
| 08.10.2025 | 2,24 | 2,33 | 2,24 | 2,28 | 1,79% | 171.279,00 |
| 07.10.2025 | 2,23 | 2,26 | 2,20 | 2,24 | 0,45% | 120.463,00 |
| 06.10.2025 | 2,28 | 2,28 | 2,22 | 2,23 | -3,04% | 188.858,00 |
| 02.10.2025 | 2,26 | 2,35 | 2,26 | 2,30 | 3,14% | 160.467,00 |
| 01.10.2025 | 2,31 | 2,32 | 2,23 | 2,23 | -4,29% | 168.031,00 |
| 30.09.2025 | 2,38 | 2,41 | 2,32 | 2,33 | -0,85% | 174.876,00 |
| 29.09.2025 | 2,39 | 2,41 | 2,35 | 2,35 | -1,26% | 126.088,00 |
| 26.09.2025 | 2,37 | 2,39 | 2,34 | 2,38 | 0,85% | 82.697,00 |
| 25.09.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | 71.267,00 |
| 24.09.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -0,83% | 48.576,00 |
| 23.09.2025 | 2,45 | 2,49 | 2,42 | 2,42 | -0,82% | 129.236,00 |
| 22.09.2025 | 2,49 | 2,50 | 2,42 | 2,44 | -2,40% | 95.868,00 |
| 19.09.2025 | 2,52 | 2,52 | 2,47 | 2,50 | -0,40% | 315.420,00 |
| 18.09.2025 | 2,45 | 2,52 | 2,43 | 2,51 | 3,29% | 185.893,00 |
| 17.09.2025 | 2,48 | 2,53 | 2,43 | 2,43 | -2,41% | 183.201,00 |
| 16.09.2025 | 2,53 | 2,54 | 2,45 | 2,49 | -3,49% | 142.772,00 |
| 15.09.2025 | 2,48 | 2,62 | 2,47 | 2,58 | 4,03% | 190.493,00 |
| 12.09.2025 | 2,37 | 2,48 | 2,33 | 2,48 | 4,64% | 566.871,00 |
| 11.09.2025 | 2,35 | 2,41 | 2,27 | 2,37 | 0,42% | 440.411,00 |
| 10.09.2025 | 2,46 | 2,47 | 2,34 | 2,36 | -4,84% | 322.439,00 |
| 09.09.2025 | 2,49 | 2,51 | 2,47 | 2,48 | -0,40% | 138.202,00 |
| 08.09.2025 | 2,48 | 2,50 | 2,45 | 2,49 | 0,40% | 175.659,00 |
| 05.09.2025 | 2,51 | 2,54 | 2,45 | 2,48 | -1,20% | 167.071,00 |
| 04.09.2025 | 2,47 | 2,51 | 2,44 | 2,51 | 1,62% | 160.232,00 |
| 03.09.2025 | 2,50 | 2,53 | 2,46 | 2,47 | -0,80% | 186.482,00 |
| 02.09.2025 | 2,53 | 2,55 | 2,49 | 2,49 | -3,86% | 161.329,00 |
| 29.08.2025 | 2,58 | 2,60 | 2,56 | 2,59 | 1,17% | 131.666,00 |
| 28.08.2025 | 2,60 | 2,60 | 2,49 | 2,56 | -0,78% | 213.698,00 |
| 27.08.2025 | 2,41 | 2,60 | 2,41 | 2,58 | 6,17% | 396.694,00 |
| 26.08.2025 | 2,48 | 2,49 | 2,43 | 2,43 | -2,02% | 145.341,00 |
| 25.08.2025 | 2,48 | 2,49 | 2,46 | 2,48 | -0,40% | 120.918,00 |
| 22.08.2025 | 2,40 | 2,50 | 2,39 | 2,49 | 5,06% | 253.301,00 |
| 21.08.2025 | 2,37 | 2,40 | 2,33 | 2,37 | -0,84% | 210.228,00 |
| 20.08.2025 | 2,36 | 2,43 | 2,35 | 2,39 | 0,00% | 281.768,00 |
| 19.08.2025 | 2,47 | 2,47 | 2,37 | 2,39 | -2,85% | 219.429,00 |
| 18.08.2025 | 2,48 | 2,50 | 2,45 | 2,46 | 0,00% | 117.371,00 |
| 15.08.2025 | 2,53 | 2,53 | 2,46 | 2,46 | -2,38% | 103.298,00 |
| 14.08.2025 | 2,63 | 2,63 | 2,51 | 2,52 | -4,55% | 159.648,00 |
| 13.08.2025 | 2,65 | 2,67 | 2,59 | 2,64 | 0,00% | 159.207,00 |
| 12.08.2025 | 2,42 | 2,67 | 2,42 | 2,64 | 9,09% | 335.809,00 |
| 11.08.2025 | 2,41 | 2,44 | 2,36 | 2,42 | 0,83% | 202.984,00 |
| 08.08.2025 | 2,40 | 2,44 | 2,38 | 2,40 | 1,27% | 210.998,00 |
| 07.08.2025 | 2,44 | 2,44 | 2,34 | 2,37 | -0,42% | 137.548,00 |
| 06.08.2025 | 2,42 | 2,52 | 2,30 | 2,38 | 4,39% | 323.009,00 |
| 05.08.2025 | 2,34 | 2,34 | 2,23 | 2,28 | -2,56% | 150.497,00 |
| 04.08.2025 | 2,26 | 2,35 | 2,22 | 2,34 | 5,41% | 186.885,00 |
| 01.08.2025 | 2,20 | 2,25 | 2,14 | 2,22 | 0,45% | 160.583,00 |
| 31.07.2025 | 2,25 | 2,28 | 2,20 | 2,21 | -2,64% | 213.398,00 |
| 30.07.2025 | 2,38 | 2,38 | 2,23 | 2,27 | -3,81% | 172.347,00 |
| 29.07.2025 | 2,43 | 2,43 | 2,34 | 2,36 | -1,67% | 179.799,00 |
| 28.07.2025 | 2,38 | 2,43 | 2,37 | 2,40 | 0,42% | 141.950,00 |
| 25.07.2025 | 2,35 | 2,40 | 2,32 | 2,39 | 2,14% | 140.244,00 |
| 24.07.2025 | 2,41 | 2,42 | 2,33 | 2,34 | -4,10% | 120.113,00 |
| 23.07.2025 | 2,36 | 2,46 | 2,29 | 2,44 | 5,17% | 295.908,00 |
| 22.07.2025 | 2,28 | 2,36 | 2,27 | 2,32 | 0,43% | 187.688,00 |
| 21.07.2025 | 2,32 | 2,37 | 2,30 | 2,31 | -1,70% | 150.883,00 |
| 18.07.2025 | 2,44 | 2,45 | 2,30 | 2,35 | -2,49% | 261.419,00 |
| 17.07.2025 | 2,47 | 2,49 | 2,40 | 2,41 | -2,43% | 193.081,00 |
| 16.07.2025 | 2,46 | 2,50 | 2,42 | 2,47 | 0,00% | 333.802,00 |
| 15.07.2025 | 2,51 | 2,54 | 2,46 | 2,47 | -2,37% | 135.187,00 |
| 14.07.2025 | 2,51 | 2,54 | 2,46 | 2,53 | 1,20% | 198.565,00 |
| 11.07.2025 | 2,58 | 2,58 | 2,48 | 2,50 | -3,10% | 139.535,00 |
| 10.07.2025 | 2,50 | 2,60 | 2,47 | 2,58 | 3,20% | 152.824,00 |
| 09.07.2025 | 2,48 | 2,53 | 2,46 | 2,50 | 0,81% | 311.773,00 |
| 08.07.2025 | 2,44 | 2,53 | 2,42 | 2,48 | 2,06% | 628.703,00 |
| 07.07.2025 | 2,44 | 2,47 | 2,40 | 2,43 | -0,82% | 326.797,00 |
| 03.07.2025 | 2,41 | 2,45 | 2,38 | 2,45 | 2,51% | 113.447,00 |
| 02.07.2025 | 2,40 | 2,46 | 2,36 | 2,39 | -0,83% | 341.929,00 |
| 01.07.2025 | 2,31 | 2,42 | 2,30 | 2,41 | 3,88% | 198.340,00 |
| 30.06.2025 | 2,33 | 2,39 | 2,30 | 2,32 | -0,43% | 237.777,00 |
| 27.06.2025 | 2,35 | 2,39 | 2,30 | 2,33 | -1,69% | 423.921,00 |
| 26.06.2025 | 2,31 | 2,40 | 2,31 | 2,37 | 1,72% | 144.562,00 |
| 25.06.2025 | 2,35 | 2,37 | 2,26 | 2,33 | -1,69% | 251.907,00 |
| 24.06.2025 | 2,24 | 2,37 | 2,24 | 2,37 | 5,33% | 228.144,00 |
| 23.06.2025 | 2,23 | 2,34 | 2,20 | 2,25 | 0,00% | 261.054,00 |
| 20.06.2025 | 2,31 | 2,37 | 2,24 | 2,25 | -3,43% | 312.120,00 |
| 18.06.2025 | 2,19 | 2,33 | 2,18 | 2,33 | 5,91% | 289.537,00 |
| 17.06.2025 | 2,12 | 2,23 | 2,09 | 2,20 | 3,77% | 343.114,00 |
| 16.06.2025 | 2,06 | 2,12 | 2,03 | 2,12 | 1,92% | 239.143,00 |
| 13.06.2025 | 2,20 | 2,23 | 2,08 | 2,08 | -7,56% | 373.431,00 |
| 12.06.2025 | 2,34 | 2,35 | 2,23 | 2,25 | -5,86% | 252.421,00 |
| 11.06.2025 | 2,60 | 2,60 | 2,30 | 2,39 | -1,65% | 534.402,00 |
| 10.06.2025 | 2,25 | 2,73 | 2,24 | 2,43 | 9,95% | 1.876.061,00 |
| 09.06.2025 | 2,09 | 2,26 | 2,09 | 2,21 | 6,25% | 351.396,00 |
| 06.06.2025 | 2,07 | 2,08 | 2,05 | 2,08 | 1,46% | 134.797,00 |
| 05.06.2025 | 2,03 | 2,08 | 2,01 | 2,05 | 1,49% | 132.411,00 |
| 04.06.2025 | 2,00 | 2,03 | 1,97 | 2,02 | 1,51% | 172.568,00 |
| 03.06.2025 | 1,98 | 2,01 | 1,96 | 1,99 | 1,02% | 131.332,00 |
| 02.06.2025 | 2,07 | 2,07 | 1,97 | 1,97 | -4,83% | 270.809,00 |
| 30.05.2025 | 2,07 | 2,11 | 2,06 | 2,07 | 0,00% | 168.508,00 |
| 29.05.2025 | 2,02 | 2,09 | 2,02 | 2,07 | 3,50% | 209.534,00 |
| 28.05.2025 | 2,00 | 2,02 | 1,97 | 2,00 | 0,00% | 163.542,00 |
| 27.05.2025 | 1,92 | 2,04 | 1,90 | 2,00 | 5,26% | 275.406,00 |
| 23.05.2025 | 1,88 | 1,92 | 1,85 | 1,90 | 0,53% | 99.926,00 |
| 22.05.2025 | 1,91 | 1,95 | 1,89 | 1,89 | -0,53% | 163.027,00 |
| 21.05.2025 | 1,89 | 1,92 | 1,81 | 1,90 | 1,06% | 267.454,00 |