2,415$
-0,58%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | 103.221,00 |
| 19.05.2025 | 1,91 | 1,94 | 1,88 | 1,92 | -1,54% | 165.454,00 |
| 16.05.2025 | 1,92 | 1,98 | 1,92 | 1,95 | 0,52% | 169.486,00 |
| 15.05.2025 | 1,94 | 1,95 | 1,88 | 1,94 | 0,00% | 119.131,00 |
| 14.05.2025 | 2,00 | 2,02 | 1,94 | 1,94 | -3,48% | 143.404,00 |
| 13.05.2025 | 2,06 | 2,08 | 1,99 | 2,01 | 0,00% | 187.614,00 |
| 12.05.2025 | 1,96 | 2,10 | 1,95 | 2,01 | 6,35% | 354.891,00 |
| 09.05.2025 | 1,91 | 2,00 | 1,88 | 1,89 | -0,53% | 332.222,00 |
| 08.05.2025 | 1,93 | 1,96 | 1,89 | 1,90 | -1,04% | 114.504,00 |
| 07.05.2025 | 1,95 | 1,97 | 1,89 | 1,92 | 0,52% | 196.803,00 |
| 06.05.2025 | 1,93 | 1,96 | 1,91 | 1,91 | -0,52% | 106.329,00 |
| 05.05.2025 | 1,99 | 2,01 | 1,91 | 1,92 | -3,03% | 110.456,00 |
| 02.05.2025 | 1,85 | 1,98 | 1,83 | 1,98 | 8,79% | 249.740,00 |
| 01.05.2025 | 1,82 | 1,86 | 1,81 | 1,82 | -0,55% | 188.848,00 |
| 30.04.2025 | 1,85 | 1,87 | 1,76 | 1,83 | -1,61% | 306.929,00 |
| 29.04.2025 | 1,86 | 1,88 | 1,84 | 1,86 | -1,06% | 159.026,00 |
| 28.04.2025 | 1,82 | 1,88 | 1,80 | 1,88 | 2,17% | 129.150,00 |
| 25.04.2025 | 1,82 | 1,84 | 1,79 | 1,84 | -1,08% | 166.611,00 |
| 24.04.2025 | 1,90 | 1,92 | 1,85 | 1,86 | -1,06% | 88.103,00 |
| 23.04.2025 | 1,95 | 1,96 | 1,87 | 1,88 | -2,08% | 102.230,00 |
| 22.04.2025 | 1,90 | 1,95 | 1,87 | 1,92 | 3,78% | 121.441,00 |
| 21.04.2025 | 1,89 | 1,92 | 1,81 | 1,85 | -1,60% | 125.808,00 |
| 17.04.2025 | 1,87 | 1,90 | 1,83 | 1,88 | 0,00% | 253.805,00 |
| 16.04.2025 | 1,89 | 1,92 | 1,81 | 1,88 | 1,62% | 423.738,00 |
| 15.04.2025 | 1,86 | 1,90 | 1,83 | 1,85 | 0,54% | 120.531,00 |
| 14.04.2025 | 1,88 | 1,88 | 1,81 | 1,84 | 0,55% | 185.669,00 |
| 11.04.2025 | 1,84 | 1,88 | 1,79 | 1,83 | -1,08% | 146.397,00 |
| 10.04.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -3,14% | 254.214,00 |
| 09.04.2025 | 1,83 | 1,94 | 1,76 | 1,91 | 3,80% | 338.740,00 |
| 08.04.2025 | 1,96 | 1,99 | 1,82 | 1,84 | -2,65% | 305.966,00 |
| 07.04.2025 | 1,89 | 2,01 | 1,81 | 1,89 | -2,07% | 680.449,00 |
| 04.04.2025 | 2,03 | 2,05 | 1,89 | 1,93 | -7,21% | 389.428,00 |
| 03.04.2025 | 2,08 | 2,11 | 2,03 | 2,08 | -2,80% | 314.183,00 |
| 02.04.2025 | 2,10 | 2,20 | 2,10 | 2,14 | 1,42% | 275.819,00 |
| 01.04.2025 | 2,13 | 2,21 | 2,10 | 2,11 | 0,48% | 280.627,00 |
| 31.03.2025 | 2,08 | 2,18 | 2,08 | 2,10 | 0,48% | 214.565,00 |
| 28.03.2025 | 2,22 | 2,22 | 2,09 | 2,09 | -6,28% | 171.843,00 |
| 27.03.2025 | 2,22 | 2,27 | 2,18 | 2,23 | 0,45% | 234.414,00 |
| 26.03.2025 | 2,10 | 2,23 | 2,05 | 2,22 | 5,71% | 385.773,00 |
| 25.03.2025 | 2,08 | 2,13 | 2,06 | 2,10 | -0,47% | 104.609,00 |
| 24.03.2025 | 2,15 | 2,16 | 2,06 | 2,11 | -2,31% | 244.313,00 |
| 21.03.2025 | 2,03 | 2,19 | 2,02 | 2,16 | 5,88% | 500.657,00 |
| 20.03.2025 | 2,08 | 2,12 | 2,02 | 2,04 | -5,12% | 337.493,00 |
| 19.03.2025 | 2,00 | 2,16 | 1,99 | 2,15 | 7,50% | 394.763,00 |
| 18.03.2025 | 1,97 | 2,01 | 1,93 | 2,00 | 2,04% | 214.885,00 |
| 17.03.2025 | 1,90 | 1,98 | 1,89 | 1,96 | -0,51% | 170.897,00 |
| 14.03.2025 | 1,94 | 2,01 | 1,89 | 1,97 | 3,14% | 320.849,00 |
| 13.03.2025 | 1,88 | 1,97 | 1,86 | 1,91 | 1,60% | 399.778,00 |
| 12.03.2025 | 1,85 | 1,89 | 1,77 | 1,88 | 1,62% | 338.596,00 |
| 11.03.2025 | 1,82 | 1,88 | 1,79 | 1,85 | 2,78% | 399.718,00 |
| 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 |