2,200$
4,27%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,15 | 2,23 | 2,13 | 2,22 | 5,21% | 410.100,00 |
| 25.07.2024 | 2,08 | 2,21 | 2,07 | 2,11 | 1,93% | 521.688,00 |
| 24.07.2024 | 2,11 | 2,18 | 2,07 | 2,07 | -4,17% | 472.516,00 |
| 23.07.2024 | 2,07 | 2,23 | 2,06 | 2,16 | 3,85% | 572.053,00 |
| 22.07.2024 | 2,05 | 2,10 | 1,98 | 2,08 | 2,46% | 488.344,00 |
| 19.07.2024 | 2,15 | 2,15 | 2,03 | 2,03 | -5,14% | 488.843,00 |
| 18.07.2024 | 2,18 | 2,26 | 2,13 | 2,14 | -3,17% | 268.743,00 |
| 17.07.2024 | 2,15 | 2,24 | 2,14 | 2,21 | 1,38% | 338.478,00 |
| 16.07.2024 | 2,13 | 2,19 | 2,12 | 2,18 | 3,32% | 789.987,00 |
| 15.07.2024 | 2,07 | 2,15 | 2,07 | 2,11 | 1,44% | 357.826,00 |
| 12.07.2024 | 2,04 | 2,09 | 2,03 | 2,08 | 2,46% | 442.602,00 |
| 11.07.2024 | 1,93 | 2,03 | 1,93 | 2,03 | 9,14% | 427.205,00 |
| 10.07.2024 | 1,92 | 1,93 | 1,85 | 1,86 | -1,59% | 301.838,00 |
| 09.07.2024 | 1,93 | 1,96 | 1,89 | 1,89 | -1,56% | 176.867,00 |
| 08.07.2024 | 1,98 | 2,00 | 1,91 | 1,92 | -1,54% | 209.621,00 |
| 05.07.2024 | 1,98 | 1,99 | 1,92 | 1,95 | -1,52% | 526.506,00 |
| 03.07.2024 | 2,05 | 2,05 | 1,98 | 1,98 | -3,41% | 137.421,00 |
| 02.07.2024 | 2,00 | 2,07 | 1,94 | 2,05 | 3,02% | 429.898,00 |
| 01.07.2024 | 2,04 | 2,08 | 1,96 | 1,99 | -1,97% | 443.973,00 |
| 28.06.2024 | 2,00 | 2,10 | 2,00 | 2,03 | 3,57% | 2.787.563,00 |
| 27.06.2024 | 1,98 | 2,05 | 1,95 | 1,96 | 0,00% | 260.660,00 |
| 26.06.2024 | 1,97 | 2,00 | 1,94 | 1,96 | -1,01% | 328.447,00 |
| 25.06.2024 | 1,96 | 2,01 | 1,93 | 1,98 | 0,51% | 151.721,00 |
| 24.06.2024 | 1,95 | 2,00 | 1,89 | 1,97 | 2,60% | 362.703,00 |
| 21.06.2024 | 1,95 | 1,95 | 1,85 | 1,92 | -2,04% | 784.633,00 |
| 20.06.2024 | 2,00 | 2,02 | 1,95 | 1,96 | -2,00% | 358.222,00 |
| 18.06.2024 | 1,95 | 2,01 | 1,92 | 2,00 | 2,56% | 501.052,00 |
| 17.06.2024 | 2,03 | 2,03 | 1,94 | 1,95 | -3,94% | 379.370,00 |
| 14.06.2024 | 2,09 | 2,17 | 1,98 | 2,03 | -3,33% | 685.320,00 |
| 13.06.2024 | 2,21 | 2,21 | 2,07 | 2,10 | -4,55% | 597.533,00 |
| 12.06.2024 | 2,20 | 2,24 | 2,17 | 2,20 | 1,85% | 547.421,00 |
| 11.06.2024 | 2,14 | 2,17 | 2,14 | 2,16 | -0,46% | 217.141,00 |
| 10.06.2024 | 2,09 | 2,19 | 2,07 | 2,17 | 3,83% | 310.829,00 |
| 07.06.2024 | 2,02 | 2,10 | 2,02 | 2,09 | 2,45% | 673.262,00 |
| 06.06.2024 | 2,06 | 2,08 | 2,01 | 2,04 | -1,92% | 238.002,00 |
| 05.06.2024 | 2,06 | 2,09 | 2,03 | 2,08 | 1,46% | 208.594,00 |
| 04.06.2024 | 2,11 | 2,12 | 2,03 | 2,05 | -3,76% | 325.768,00 |
| 03.06.2024 | 2,20 | 2,20 | 2,11 | 2,13 | -1,39% | 293.632,00 |
| 31.05.2024 | 2,16 | 2,23 | 2,12 | 2,16 | -0,92% | 1.405.879,00 |
| 30.05.2024 | 2,14 | 2,24 | 2,14 | 2,18 | 2,35% | 549.578,00 |
| 29.05.2024 | 2,14 | 2,18 | 2,12 | 2,13 | -0,93% | 287.373,00 |
| 28.05.2024 | 2,10 | 2,16 | 2,10 | 2,15 | 2,38% | 344.648,00 |
| 24.05.2024 | 2,05 | 2,10 | 2,04 | 2,10 | 3,96% | 332.037,00 |
| 23.05.2024 | 2,07 | 2,09 | 1,98 | 2,02 | -3,35% | 416.611,00 |
| 22.05.2024 | 2,09 | 2,11 | 2,07 | 2,09 | 0,00% | 245.133,00 |
| 21.05.2024 | 2,14 | 2,17 | 2,07 | 2,09 | -1,88% | 307.737,00 |
| 20.05.2024 | 2,20 | 2,21 | 2,12 | 2,13 | -3,62% | 382.591,00 |
| 17.05.2024 | 2,18 | 2,22 | 2,16 | 2,21 | 1,84% | 365.343,00 |
| 16.05.2024 | 2,24 | 2,27 | 2,17 | 2,17 | -2,25% | 635.625,00 |
| 15.05.2024 | 2,30 | 2,32 | 2,22 | 2,22 | -2,63% | 320.885,00 |
| 14.05.2024 | 2,23 | 2,32 | 2,23 | 2,28 | 2,24% | 550.034,00 |
| 13.05.2024 | 2,17 | 2,26 | 2,17 | 2,23 | 3,72% | 510.685,00 |
| 10.05.2024 | 2,16 | 2,20 | 2,09 | 2,15 | -1,83% | 536.781,00 |
| 09.05.2024 | 2,19 | 2,22 | 2,15 | 2,19 | 0,46% | 450.990,00 |
| 08.05.2024 | 2,12 | 2,26 | 2,07 | 2,18 | 3,81% | 753.916,00 |
| 07.05.2024 | 2,17 | 2,24 | 2,10 | 2,10 | -3,23% | 570.303,00 |
| 06.05.2024 | 2,26 | 2,26 | 2,16 | 2,17 | -3,56% | 502.163,00 |
| 03.05.2024 | 2,14 | 2,25 | 2,04 | 2,25 | -2,17% | 960.969,00 |
| 02.05.2024 | 2,21 | 2,34 | 2,19 | 2,30 | 5,50% | 1.016.497,00 |
| 01.05.2024 | 2,10 | 2,23 | 2,09 | 2,18 | 4,31% | 902.290,00 |
| 30.04.2024 | 2,13 | 2,14 | 2,08 | 2,09 | -2,79% | 548.438,00 |
| 29.04.2024 | 2,09 | 2,15 | 2,09 | 2,15 | 2,87% | 540.933,00 |
| 26.04.2024 | 2,11 | 2,13 | 2,08 | 2,09 | -0,48% | 404.036,00 |
| 25.04.2024 | 2,08 | 2,11 | 2,03 | 2,10 | 0,96% | 716.483,00 |
| 24.04.2024 | 2,10 | 2,11 | 2,06 | 2,08 | -1,42% | 392.081,00 |
| 23.04.2024 | 2,10 | 2,20 | 2,07 | 2,11 | 0,00% | 429.898,00 |
| 22.04.2024 | 2,09 | 2,14 | 2,05 | 2,11 | 0,48% | 664.669,00 |
| 19.04.2024 | 1,96 | 2,14 | 1,96 | 2,10 | 6,06% | 890.466,00 |
| 18.04.2024 | 2,01 | 2,01 | 1,94 | 1,98 | -1,00% | 690.880,00 |
| 17.04.2024 | 1,95 | 2,04 | 1,94 | 2,00 | 2,04% | 790.103,00 |
| 16.04.2024 | 2,08 | 2,09 | 1,94 | 1,96 | -6,67% | 1.035.888,00 |
| 15.04.2024 | 2,09 | 2,18 | 2,07 | 2,10 | 1,94% | 749.152,00 |
| 12.04.2024 | 2,16 | 2,19 | 2,05 | 2,06 | -5,50% | 976.657,00 |
| 11.04.2024 | 2,04 | 2,21 | 2,03 | 2,18 | 6,86% | 1.279.640,00 |
| 10.04.2024 | 1,99 | 2,04 | 1,92 | 2,04 | 1,49% | 1.547.660,00 |
| 09.04.2024 | 1,93 | 2,02 | 1,90 | 2,01 | 5,79% | 828.228,00 |
| 08.04.2024 | 1,88 | 1,98 | 1,86 | 1,90 | -1,04% | 896.510,00 |
| 05.04.2024 | 1,87 | 1,94 | 1,84 | 1,92 | 2,13% | 1.029.032,00 |
| 04.04.2024 | 1,80 | 1,97 | 1,80 | 1,88 | 3,87% | 1.309.662,00 |
| 03.04.2024 | 1,65 | 1,84 | 1,65 | 1,81 | 7,74% | 1.343.923,00 |
| 02.04.2024 | 1,63 | 1,69 | 1,60 | 1,68 | 1,82% | 1.233.852,00 |
| 01.04.2024 | 1,66 | 1,70 | 1,61 | 1,65 | 0,61% | 1.150.657,00 |
| 28.03.2024 | 1,63 | 1,67 | 1,63 | 1,64 | 0,61% | 1.053.604,00 |
| 27.03.2024 | 1,62 | 1,65 | 1,61 | 1,63 | 0,62% | 590.451,00 |
| 26.03.2024 | 1,61 | 1,65 | 1,60 | 1,62 | 0,00% | 1.196.832,00 |
| 25.03.2024 | 1,62 | 1,64 | 1,60 | 1,62 | -0,61% | 1.111.323,00 |
| 22.03.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -1,81% | 1.009.251,00 |
| 21.03.2024 | 1,66 | 1,71 | 1,64 | 1,66 | 3,11% | 2.133.626,00 |
| 20.03.2024 | 1,47 | 1,63 | 1,44 | 1,61 | 10,27% | 2.043.005,00 |
| 19.03.2024 | 1,41 | 1,47 | 1,38 | 1,46 | 3,55% | 1.176.159,00 |
| 18.03.2024 | 1,42 | 1,44 | 1,39 | 1,41 | 0,71% | 1.801.014,00 |
| 15.03.2024 | 1,39 | 1,41 | 1,33 | 1,40 | 1,45% | 1.820.031,00 |
| 14.03.2024 | 1,47 | 1,48 | 1,36 | 1,38 | -10,97% | 2.145.803,00 |
| 13.03.2024 | 1,50 | 1,58 | 1,48 | 1,55 | 5,44% | 1.633.538,00 |
| 12.03.2024 | 1,52 | 1,53 | 1,43 | 1,47 | -2,00% | 1.924.724,00 |
| 11.03.2024 | 1,51 | 1,53 | 1,46 | 1,50 | 0,67% | 1.856.011,00 |
| 08.03.2024 | 1,60 | 1,61 | 1,44 | 1,49 | -6,29% | 4.376.806,00 |
| 07.03.2024 | 1,74 | 1,74 | 1,57 | 1,59 | -11,17% | 4.733.738,00 |
| 06.03.2024 | 1,85 | 1,87 | 1,66 | 1,79 | -49,86% | 11.736.805,00 |
| 05.03.2024 | 3,64 | 3,68 | 3,57 | 3,57 | -2,46% | 293.930,00 |