2,010$
4,69%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,92 | 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% | 106.326,00 |
| 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% | 188.717,00 |
| 30.04.2025 | 1,86 | 1,87 | 1,76 | 1,83 | -1,61% | 306.860,00 |
| 29.04.2025 | 1,86 | 1,88 | 1,84 | 1,86 | -1,06% | 159.018,00 |
| 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% | 87.682,00 |
| 23.04.2025 | 1,95 | 1,96 | 1,87 | 1,88 | -2,08% | 102.180,00 |
| 22.04.2025 | 1,90 | 1,95 | 1,87 | 1,92 | 3,78% | 121.438,00 |
| 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% | 423.735,00 |
| 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% | 185.665,00 |
| 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% | 254.213,00 |
| 09.04.2025 | 1,83 | 1,94 | 1,76 | 1,91 | 3,80% | 338.128,00 |
| 08.04.2025 | 1,96 | 1,99 | 1,82 | 1,84 | -2,65% | 301.457,00 |
| 07.04.2025 | 1,89 | 2,01 | 1,81 | 1,89 | -2,07% | 680.394,00 |
| 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% | 314.131,00 |
| 02.04.2025 | 2,10 | 2,20 | 2,10 | 2,14 | 1,42% | 275.736,00 |
| 01.04.2025 | 2,13 | 2,21 | 2,10 | 2,11 | 0,48% | 276.630,00 |
| 31.03.2025 | 2,08 | 2,18 | 2,08 | 2,10 | 0,48% | 214.242,00 |
| 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% | 234.154,00 |
| 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 | 2,16 | 2,16 | 2,06 | 2,11 | -2,31% | 233.889,00 |
| 21.03.2025 | 2,03 | 2,19 | 2,02 | 2,16 | 5,88% | 500.657,00 |
| 20.03.2025 | 2,11 | 2,12 | 2,02 | 2,04 | -5,12% | 336.691,00 |
| 19.03.2025 | 2,00 | 2,16 | 1,99 | 2,15 | 7,50% | 394.719,00 |
| 18.03.2025 | 1,96 | 2,01 | 1,93 | 2,00 | 2,04% | 212.945,00 |
| 17.03.2025 | 1,91 | 1,98 | 1,89 | 1,96 | -0,51% | 170.827,00 |
| 14.03.2025 | 1,94 | 2,01 | 1,89 | 1,97 | 3,14% | 320.849,00 |
| 13.03.2025 | 1,87 | 1,97 | 1,86 | 1,91 | 1,60% | 399.520,00 |
| 12.03.2025 | 1,84 | 1,89 | 1,77 | 1,88 | 1,62% | 331.211,00 |
| 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% | 729.163,00 |
| 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% | 566.956,00 |
| 05.03.2025 | 1,91 | 2,00 | 1,85 | 2,00 | 5,26% | 951.935,00 |
| 04.03.2025 | 2,12 | 2,12 | 1,90 | 1,90 | -10,80% | 1.224.944,00 |
| 03.03.2025 | 2,22 | 2,22 | 2,12 | 2,13 | -4,48% | 580.237,00 |
| 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% | 168.393,00 |
| 26.02.2025 | 2,23 | 2,27 | 2,19 | 2,23 | -0,45% | 206.383,00 |
| 25.02.2025 | 2,23 | 2,25 | 2,19 | 2,24 | 1,36% | 186.477,00 |
| 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% | 157.563,00 |
| 19.02.2025 | 2,23 | 2,29 | 2,20 | 2,24 | -0,88% | 252.554,00 |
| 18.02.2025 | 2,15 | 2,30 | 2,15 | 2,26 | 5,12% | 257.375,00 |
| 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% | 123.831,00 |
| 12.02.2025 | 2,16 | 2,21 | 2,15 | 2,15 | -3,15% | 182.096,00 |
| 11.02.2025 | 2,15 | 2,23 | 2,15 | 2,22 | 3,26% | 168.174,00 |
| 10.02.2025 | 2,15 | 2,19 | 2,13 | 2,15 | -0,46% | 156.405,00 |
| 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% | 120.920,00 |
| 05.02.2025 | 2,24 | 2,25 | 2,14 | 2,16 | -4,00% | 282.995,00 |
| 04.02.2025 | 2,16 | 2,25 | 2,15 | 2,25 | 4,17% | 97.285,00 |
| 03.02.2025 | 2,14 | 2,18 | 2,10 | 2,16 | 0,47% | 288.003,00 |
| 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% | 508.001,00 |
| 29.01.2025 | 2,42 | 2,43 | 2,28 | 2,33 | -3,72% | 255.265,00 |
| 28.01.2025 | 2,33 | 2,44 | 2,32 | 2,42 | 3,42% | 175.443,00 |
| 27.01.2025 | 2,29 | 2,36 | 2,29 | 2,34 | 2,18% | 169.318,00 |
| 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% | 230.225,00 |
| 22.01.2025 | 2,28 | 2,30 | 2,22 | 2,24 | -1,75% | 235.913,00 |
| 21.01.2025 | 2,40 | 2,41 | 2,28 | 2,28 | -3,39% | 212.238,00 |
| 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% | 275.914,00 |
| 15.01.2025 | 2,45 | 2,47 | 2,38 | 2,40 | -0,41% | 192.905,00 |
| 14.01.2025 | 2,41 | 2,49 | 2,40 | 2,41 | 0,42% | 230.354,00 |
| 13.01.2025 | 2,60 | 2,61 | 2,37 | 2,40 | -10,11% | 262.905,00 |
| 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% | 1.430.735,00 |
| 06.01.2025 | 2,43 | 2,45 | 2,32 | 2,32 | -3,73% | 216.217,00 |
| 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% | 225.960,00 |
| 31.12.2024 | 2,35 | 2,41 | 2,31 | 2,35 | 0,86% | 229.911,00 |
| 30.12.2024 | 2,31 | 2,37 | 2,30 | 2,33 | -0,43% | 229.888,00 |
| 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% | 268.315,00 |
| 24.12.2024 | 2,43 | 2,46 | 2,35 | 2,38 | -1,65% | 343.931,00 |
| 23.12.2024 | 2,47 | 2,48 | 2,35 | 2,42 | -1,63% | 462.262,00 |
| 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% | 281.663,00 |
| 18.12.2024 | 2,41 | 2,73 | 2,39 | 2,50 | 5,93% | 2.083.897,00 |
| 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% | 696.326,00 |
| 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% | 679.843,00 |