7,135$
2,66%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,00 | 7,16 | 6,20 | 7,14 | 2,66% | 398.659,00 |
| 07.05.2026 | 7,81 | 7,89 | 6,59 | 6,95 | -9,62% | 5.760.671,00 |
| 06.05.2026 | 6,49 | 8,35 | 6,37 | 7,69 | 93,22% | 39.828.805,00 |
| 05.05.2026 | 3,84 | 4,01 | 3,80 | 3,98 | 4,19% | 647.482,00 |
| 04.05.2026 | 3,85 | 4,05 | 3,80 | 3,82 | -0,26% | 960.048,00 |
| 01.05.2026 | 3,82 | 3,84 | 3,77 | 3,83 | 1,59% | 258.882,00 |
| 30.04.2026 | 3,71 | 3,83 | 3,71 | 3,77 | 0,80% | 219.036,00 |
| 29.04.2026 | 3,81 | 3,87 | 3,71 | 3,74 | -2,60% | 248.831,00 |
| 28.04.2026 | 3,91 | 4,00 | 3,84 | 3,84 | -0,26% | 431.487,00 |
| 27.04.2026 | 3,76 | 3,94 | 3,76 | 3,85 | 2,67% | 417.574,00 |
| 24.04.2026 | 3,61 | 3,77 | 3,57 | 3,75 | 3,02% | 355.725,00 |
| 23.04.2026 | 3,59 | 3,64 | 3,58 | 3,64 | 1,68% | 165.401,00 |
| 22.04.2026 | 3,52 | 3,62 | 3,51 | 3,58 | 2,29% | 216.661,00 |
| 21.04.2026 | 3,57 | 3,60 | 3,48 | 3,50 | -1,69% | 181.801,00 |
| 20.04.2026 | 3,51 | 3,58 | 3,51 | 3,56 | 0,85% | 301.178,00 |
| 17.04.2026 | 3,56 | 3,67 | 3,51 | 3,53 | 0,00% | 389.283,00 |
| 16.04.2026 | 3,45 | 3,53 | 3,45 | 3,53 | 2,32% | 375.005,00 |
| 15.04.2026 | 3,39 | 3,46 | 3,38 | 3,45 | 1,47% | 240.828,00 |
| 14.04.2026 | 3,27 | 3,44 | 3,27 | 3,40 | 3,98% | 176.575,00 |
| 13.04.2026 | 3,22 | 3,33 | 3,21 | 3,27 | 1,87% | 353.516,00 |
| 10.04.2026 | 3,22 | 3,23 | 3,15 | 3,21 | 0,00% | 190.057,00 |
| 09.04.2026 | 3,14 | 3,21 | 3,10 | 3,21 | 1,58% | 289.832,00 |
| 08.04.2026 | 3,24 | 3,27 | 3,15 | 3,16 | -0,32% | 233.351,00 |
| 07.04.2026 | 3,05 | 3,17 | 3,00 | 3,17 | 4,97% | 512.850,00 |
| 06.04.2026 | 3,03 | 3,06 | 3,00 | 3,02 | 0,00% | 355.205,00 |
| 02.04.2026 | 2,97 | 3,06 | 2,97 | 3,02 | 1,34% | 224.879,00 |
| 01.04.2026 | 2,99 | 3,01 | 2,94 | 2,98 | 0,34% | 261.485,00 |
| 31.03.2026 | 3,02 | 3,04 | 2,96 | 2,97 | -0,34% | 299.108,00 |
| 30.03.2026 | 3,09 | 3,09 | 2,97 | 2,98 | -1,00% | 342.516,00 |
| 27.03.2026 | 3,08 | 3,08 | 2,98 | 3,01 | -0,99% | 227.816,00 |
| 26.03.2026 | 3,07 | 3,12 | 3,02 | 3,04 | -1,30% | 225.319,00 |
| 25.03.2026 | 3,15 | 3,15 | 3,07 | 3,08 | -1,60% | 175.945,00 |
| 24.03.2026 | 3,08 | 3,19 | 3,07 | 3,13 | 0,64% | 317.484,00 |
| 23.03.2026 | 3,04 | 3,17 | 3,04 | 3,11 | 3,67% | 331.863,00 |
| 20.03.2026 | 3,06 | 3,08 | 2,99 | 3,00 | -1,32% | 434.287,00 |
| 19.03.2026 | 3,02 | 3,08 | 3,00 | 3,04 | -0,33% | 257.896,00 |
| 18.03.2026 | 3,09 | 3,16 | 3,02 | 3,05 | -4,39% | 326.877,00 |
| 17.03.2026 | 3,00 | 3,29 | 2,98 | 3,19 | 5,63% | 706.093,00 |
| 16.03.2026 | 3,05 | 3,13 | 3,00 | 3,02 | 1,00% | 304.162,00 |
| 13.03.2026 | 3,05 | 3,20 | 2,97 | 2,99 | -1,32% | 531.404,00 |
| 12.03.2026 | 2,93 | 3,08 | 2,92 | 3,03 | 3,41% | 688.906,00 |
| 11.03.2026 | 3,05 | 3,05 | 2,88 | 2,93 | -1,01% | 764.736,00 |
| 10.03.2026 | 3,16 | 3,17 | 2,95 | 2,96 | -6,33% | 556.721,00 |
| 09.03.2026 | 3,38 | 3,43 | 3,11 | 3,16 | -8,67% | 581.370,00 |
| 06.03.2026 | 3,62 | 3,68 | 3,25 | 3,46 | 14,57% | 1.756.269,00 |
| 05.03.2026 | 3,08 | 3,12 | 2,98 | 3,02 | -2,58% | 309.018,00 |
| 04.03.2026 | 3,03 | 3,14 | 3,03 | 3,10 | 1,97% | 127.764,00 |
| 03.03.2026 | 3,04 | 3,08 | 2,94 | 3,04 | -1,94% | 239.374,00 |
| 02.03.2026 | 3,06 | 3,12 | 3,04 | 3,10 | 0,00% | 175.304,00 |
| 27.02.2026 | 3,17 | 3,20 | 3,07 | 3,10 | -2,52% | 215.955,00 |
| 26.02.2026 | 3,05 | 3,20 | 3,05 | 3,18 | 4,95% | 236.589,00 |
| 25.02.2026 | 3,01 | 3,04 | 2,94 | 3,03 | 1,00% | 155.729,00 |
| 24.02.2026 | 2,97 | 3,00 | 2,95 | 3,00 | 1,35% | 529.710,00 |
| 23.02.2026 | 2,91 | 3,00 | 2,91 | 2,96 | 0,00% | 259.508,00 |
| 20.02.2026 | 2,91 | 3,00 | 2,88 | 2,96 | 1,02% | 171.785,00 |
| 19.02.2026 | 2,88 | 2,96 | 2,86 | 2,93 | 1,03% | 357.119,00 |
| 18.02.2026 | 2,87 | 2,94 | 2,87 | 2,90 | 1,40% | 124.559,00 |
| 17.02.2026 | 2,88 | 2,93 | 2,85 | 2,86 | -1,72% | 147.100,00 |
| 13.02.2026 | 2,92 | 2,95 | 2,90 | 2,91 | -0,34% | 96.842,00 |
| 12.02.2026 | 3,08 | 3,08 | 2,90 | 2,92 | -4,26% | 251.879,00 |
| 11.02.2026 | 3,12 | 3,12 | 3,04 | 3,05 | -1,29% | 121.080,00 |
| 10.02.2026 | 3,06 | 3,13 | 3,04 | 3,09 | 1,31% | 164.207,00 |
| 09.02.2026 | 2,91 | 3,10 | 2,91 | 3,05 | 3,74% | 213.036,00 |
| 06.02.2026 | 2,92 | 3,00 | 2,92 | 2,94 | 1,38% | 149.939,00 |
| 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 | 3,00 | 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 | 3,09 | 3,12 | 2,98 | 3,04 | -1,62% | 255.577,00 |
| 28.01.2026 | 3,14 | 3,14 | 3,07 | 3,09 | -1,59% | 175.141,00 |
| 27.01.2026 | 3,15 | 3,20 | 3,10 | 3,14 | -0,63% | 164.895,00 |
| 26.01.2026 | 3,20 | 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 | 3,26 | 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 | -0,61% | 195.835,00 |
| 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 | 3,15 | 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 | 3,04 | 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 | 3,00 | 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 | 3,00 | 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 | 3,18 | 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 | 3,15 | 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 |