3,180$
-1,55%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 303.652,00 |
| 10.12.2025 | 3,25 | 3,44 | 3,21 | 3,24 | 0,31% | 985.326,00 |
| 09.12.2025 | 3,01 | 3,24 | 2,98 | 3,23 | 7,31% | 470.548,00 |
| 08.12.2025 | 2,85 | 3,04 | 2,85 | 3,01 | 10,26% | 735.690,00 |
| 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% | 186.838,00 |
| 03.12.2025 | 2,79 | 2,81 | 2,77 | 2,79 | 0,72% | 215.120,00 |
| 02.12.2025 | 2,81 | 2,84 | 2,77 | 2,77 | -1,77% | 260.435,00 |
| 01.12.2025 | 2,84 | 2,85 | 2,77 | 2,82 | 1,44% | 279.402,00 |
| 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 | 2,70 | 2,75 | 2,69 | 2,71 | 0,74% | 199.227,00 |
| 24.11.2025 | 2,75 | 2,77 | 2,69 | 2,69 | -1,10% | 235.378,00 |
| 21.11.2025 | 2,56 | 2,74 | 2,56 | 2,72 | 5,84% | 433.257,00 |
| 20.11.2025 | 2,66 | 2,76 | 2,56 | 2,57 | -1,15% | 445.597,00 |
| 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% | 271.740,00 |
| 17.11.2025 | 2,79 | 2,88 | 2,76 | 2,76 | -3,16% | 466.131,00 |
| 14.11.2025 | 2,80 | 2,86 | 2,68 | 2,85 | -0,35% | 382.524,00 |
| 13.11.2025 | 2,96 | 2,96 | 2,83 | 2,86 | -2,05% | 440.677,00 |
| 12.11.2025 | 2,99 | 3,04 | 2,90 | 2,92 | -2,99% | 349.204,00 |
| 11.11.2025 | 2,92 | 3,04 | 2,90 | 3,01 | 3,08% | 442.174,00 |
| 10.11.2025 | 2,95 | 3,02 | 2,92 | 2,92 | 1,39% | 565.324,00 |
| 07.11.2025 | 2,92 | 2,97 | 2,79 | 2,88 | -0,69% | 549.144,00 |
| 06.11.2025 | 2,85 | 3,05 | 2,59 | 2,90 | 1,75% | 1.732.059,00 |
| 05.11.2025 | 2,51 | 3,15 | 2,38 | 2,85 | 43,94% | 11.323.189,00 |
| 04.11.2025 | 1,99 | 2,03 | 1,98 | 1,98 | -0,50% | 114.528,00 |
| 03.11.2025 | 2,08 | 2,08 | 1,98 | 1,99 | -3,86% | 146.984,00 |
| 31.10.2025 | 2,00 | 2,18 | 2,00 | 2,07 | 3,50% | 224.616,00 |
| 30.10.2025 | 2,06 | 2,06 | 1,99 | 2,00 | -1,48% | 107.859,00 |
| 29.10.2025 | 2,04 | 2,14 | 2,02 | 2,03 | 1,00% | 156.286,00 |
| 28.10.2025 | 2,02 | 2,07 | 1,98 | 2,01 | 0,50% | 169.332,00 |
| 27.10.2025 | 2,02 | 2,04 | 1,99 | 2,00 | 0,00% | 83.993,00 |
| 24.10.2025 | 2,05 | 2,07 | 1,99 | 2,00 | -1,48% | 73.318,00 |
| 23.10.2025 | 2,03 | 2,05 | 2,00 | 2,03 | 0,50% | 76.927,00 |
| 22.10.2025 | 1,98 | 2,03 | 1,95 | 2,02 | 2,02% | 178.253,00 |
| 21.10.2025 | 2,01 | 2,02 | 1,97 | 1,98 | -1,98% | 180.245,00 |
| 20.10.2025 | 1,99 | 2,05 | 1,99 | 2,02 | 1,51% | 179.548,00 |
| 17.10.2025 | 1,99 | 2,02 | 1,98 | 1,99 | 0,00% | 156.740,00 |
| 16.10.2025 | 2,11 | 2,12 | 1,99 | 1,99 | -5,24% | 183.942,00 |
| 15.10.2025 | 2,11 | 2,14 | 2,07 | 2,10 | 0,00% | 184.620,00 |
| 14.10.2025 | 2,11 | 2,12 | 2,07 | 2,10 | -0,94% | 230.024,00 |
| 13.10.2025 | 2,20 | 2,24 | 2,12 | 2,12 | -0,47% | 161.231,00 |
| 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% | 118.122,00 |
| 08.10.2025 | 2,24 | 2,33 | 2,24 | 2,28 | 1,79% | 170.803,00 |
| 07.10.2025 | 2,24 | 2,26 | 2,20 | 2,24 | 0,45% | 120.461,00 |
| 06.10.2025 | 2,27 | 2,28 | 2,22 | 2,23 | -1,76% | 188.847,00 |
| 03.10.2025 | 2,34 | 2,34 | 2,25 | 2,27 | -1,30% | 43.351,00 |
| 02.10.2025 | 2,28 | 2,35 | 2,26 | 2,30 | 3,14% | 160.024,00 |
| 01.10.2025 | 2,31 | 2,32 | 2,23 | 2,23 | -4,29% | 166.868,00 |
| 30.09.2025 | 2,38 | 2,41 | 2,32 | 2,33 | -0,85% | 174.874,00 |
| 29.09.2025 | 2,40 | 2,41 | 2,35 | 2,35 | -1,26% | 123.898,00 |
| 26.09.2025 | 2,37 | 2,39 | 2,34 | 2,38 | 0,85% | 82.697,00 |
| 25.09.2025 | 2,39 | 2,40 | 2,36 | 2,36 | -1,67% | 68.356,00 |
| 24.09.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -0,83% | 48.567,00 |
| 23.09.2025 | 2,49 | 2,49 | 2,42 | 2,42 | -0,82% | 129.236,00 |
| 22.09.2025 | 2,49 | 2,50 | 2,42 | 2,44 | -2,40% | 95.834,00 |
| 19.09.2025 | 2,52 | 2,52 | 2,47 | 2,50 | -0,40% | 315.420,00 |
| 18.09.2025 | 2,46 | 2,52 | 2,43 | 2,51 | 3,29% | 185.886,00 |
| 17.09.2025 | 2,48 | 2,53 | 2,43 | 2,43 | -2,41% | 183.123,00 |
| 16.09.2025 | 2,53 | 2,54 | 2,45 | 2,49 | -3,49% | 142.765,00 |
| 15.09.2025 | 2,47 | 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 | 2,46 | 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% | 159.932,00 |
| 03.09.2025 | 2,50 | 2,53 | 2,46 | 2,47 | -0,80% | 186.481,00 |
| 02.09.2025 | 2,53 | 2,55 | 2,49 | 2,49 | -3,86% | 160.928,00 |
| 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% | 396.394,00 |
| 26.08.2025 | 2,48 | 2,49 | 2,43 | 2,43 | -2,02% | 145.237,00 |
| 25.08.2025 | 2,48 | 2,49 | 2,46 | 2,48 | -0,40% | 120.917,00 |
| 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% | 210.223,00 |
| 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% | 219.386,00 |
| 18.08.2025 | 2,48 | 2,50 | 2,45 | 2,46 | 0,00% | 117.370,00 |
| 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% | 158.670,00 |
| 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% | 202.484,00 |
| 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% | 137.498,00 |
| 06.08.2025 | 2,42 | 2,52 | 2,30 | 2,38 | 4,39% | 322.959,00 |
| 05.08.2025 | 2,34 | 2,34 | 2,23 | 2,28 | -2,56% | 147.898,00 |
| 04.08.2025 | 2,26 | 2,35 | 2,22 | 2,34 | 5,41% | 186.765,00 |
| 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% | 172.314,00 |
| 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% | 141.905,00 |
| 25.07.2025 | 2,35 | 2,40 | 2,31 | 2,39 | 2,14% | 140.244,00 |
| 24.07.2025 | 2,41 | 2,42 | 2,33 | 2,34 | -4,10% | 118.484,00 |