2,972$
2,49%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,99 | 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 | 3,12 | 3,12 | 2,98 | 3,04 | -1,62% | 255.577,00 |
| 28.01.2026 | 3,13 | 3,14 | 3,07 | 3,09 | -1,59% | 175.141,00 |
| 27.01.2026 | 3,17 | 3,20 | 3,10 | 3,14 | -0,63% | 164.895,00 |
| 26.01.2026 | 3,21 | 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 | 3,28 | 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% | 237.703,00 |
| 13.01.2026 | 3,13 | 3,18 | 3,07 | 3,14 | 0,96% | 129.208,00 |
| 12.01.2026 | 3,05 | 3,13 | 3,04 | 3,11 | 1,30% | 209.006,00 |
| 09.01.2026 | 3,09 | 3,12 | 3,03 | 3,07 | -0,32% | 177.685,00 |
| 08.01.2026 | 3,02 | 3,11 | 3,00 | 3,08 | 2,33% | 155.897,00 |
| 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% | 191.045,00 |
| 05.01.2026 | 3,02 | 3,11 | 3,00 | 3,09 | 3,00% | 422.089,00 |
| 02.01.2026 | 2,94 | 3,01 | 2,84 | 3,00 | 2,39% | 495.324,00 |
| 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% | 191.910,00 |
| 29.12.2025 | 3,04 | 3,04 | 2,96 | 2,98 | -2,30% | 191.742,00 |
| 26.12.2025 | 3,09 | 3,09 | 3,00 | 3,05 | -0,65% | 161.849,00 |
| 24.12.2025 | 3,05 | 3,10 | 3,04 | 3,07 | 0,66% | 94.568,00 |
| 23.12.2025 | 3,02 | 3,07 | 2,99 | 3,05 | 0,66% | 237.003,00 |
| 22.12.2025 | 3,23 | 3,23 | 2,99 | 3,03 | -4,72% | 192.415,00 |
| 19.12.2025 | 3,16 | 3,22 | 3,12 | 3,18 | 0,63% | 294.326,00 |
| 18.12.2025 | 3,16 | 3,17 | 3,09 | 3,16 | 0,64% | 146.603,00 |
| 17.12.2025 | 3,14 | 3,19 | 3,13 | 3,14 | -0,32% | 183.965,00 |
| 16.12.2025 | 3,17 | 3,20 | 3,07 | 3,15 | -0,94% | 406.818,00 |
| 15.12.2025 | 3,20 | 3,21 | 3,12 | 3,18 | 0,00% | 258.524,00 |
| 12.12.2025 | 3,24 | 3,25 | 3,09 | 3,18 | -1,55% | 356.988,00 |
| 11.12.2025 | 3,24 | 3,27 | 3,21 | 3,23 | -0,31% | 304.037,00 |
| 10.12.2025 | 3,25 | 3,44 | 3,21 | 3,24 | 0,31% | 988.541,00 |
| 09.12.2025 | 3,01 | 3,24 | 2,98 | 3,23 | 7,31% | 481.200,00 |
| 08.12.2025 | 2,85 | 3,04 | 2,85 | 3,01 | 10,26% | 735.700,00 |
| 05.12.2025 | 2,78 | 2,82 | 2,73 | 2,73 | -2,15% | 342.624,00 |
| 04.12.2025 | 2,79 | 2,85 | 2,75 | 2,79 | 0,00% | 186.845,00 |
| 03.12.2025 | 2,81 | 2,81 | 2,77 | 2,79 | 0,72% | 215.126,00 |
| 02.12.2025 | 2,81 | 2,84 | 2,77 | 2,77 | -1,77% | 260.436,00 |
| 01.12.2025 | 2,81 | 2,85 | 2,77 | 2,82 | 1,44% | 279.403,00 |
| 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% | 199.227,00 |
| 24.11.2025 | 2,74 | 2,77 | 2,69 | 2,69 | -1,10% | 235.492,00 |
| 21.11.2025 | 2,56 | 2,74 | 2,56 | 2,72 | 5,84% | 433.257,00 |
| 20.11.2025 | 2,67 | 2,76 | 2,56 | 2,57 | -1,15% | 446.034,00 |
| 19.11.2025 | 2,70 | 2,74 | 2,58 | 2,60 | -4,06% | 365.818,00 |
| 18.11.2025 | 2,76 | 2,78 | 2,69 | 2,71 | -1,81% | 276.061,00 |
| 17.11.2025 | 2,79 | 2,88 | 2,76 | 2,76 | -3,16% | 466.236,00 |
| 14.11.2025 | 2,80 | 2,86 | 2,68 | 2,85 | -0,35% | 382.524,00 |
| 13.11.2025 | 2,91 | 2,96 | 2,83 | 2,86 | -2,05% | 440.754,00 |
| 12.11.2025 | 3,01 | 3,04 | 2,90 | 2,92 | -2,99% | 349.217,00 |
| 11.11.2025 | 2,92 | 3,04 | 2,90 | 3,01 | 3,08% | 442.379,00 |
| 10.11.2025 | 2,95 | 3,02 | 2,92 | 2,92 | 1,39% | 566.148,00 |
| 07.11.2025 | 2,92 | 2,97 | 2,79 | 2,88 | -0,69% | 549.144,00 |
| 06.11.2025 | 2,83 | 3,05 | 2,59 | 2,90 | 1,75% | 1.736.863,00 |
| 05.11.2025 | 2,51 | 3,15 | 2,38 | 2,85 | 43,94% | 11.379.925,00 |
| 04.11.2025 | 1,99 | 2,03 | 1,98 | 1,98 | -0,50% | 996.995,00 |
| 03.11.2025 | 2,08 | 2,08 | 1,98 | 1,99 | -3,86% | 147.012,00 |
| 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 | 2,05 | 2,07 | 1,99 | 2,00 | -1,48% | 73.318,00 |
| 23.10.2025 | 2,02 | 2,05 | 2,00 | 2,03 | 0,50% | 77.329,00 |
| 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 |
| 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 | 2,25 | 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 | -1,76% | 188.858,00 |
| 03.10.2025 | 2,31 | 2,35 | 2,25 | 2,27 | -1,30% | 126.522,00 |
| 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 | 2,36 | 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 | 2,49 | 2,53 | 2,43 | 2,43 | -2,41% | 183.201,00 |
| 16.09.2025 | 2,54 | 2,54 | 2,45 | 2,49 | -3,49% | 142.772,00 |