12,760$
-2,22%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 13,28 | 13,66 | 12,65 | 12,77 | -2,15% | 143.894,00 |
| 02.07.2026 | 13,18 | 13,28 | 12,43 | 13,05 | -2,47% | 2.090.757,00 |
| 01.07.2026 | 12,76 | 13,67 | 12,52 | 13,38 | 2,61% | 2.438.868,00 |
| 30.06.2026 | 13,60 | 13,60 | 12,72 | 13,04 | -3,26% | 2.676.322,00 |
| 29.06.2026 | 12,11 | 13,51 | 11,96 | 13,48 | 12,05% | 3.100.477,00 |
| 26.06.2026 | 11,27 | 12,15 | 11,19 | 12,03 | 5,62% | 4.362.228,00 |
| 25.06.2026 | 11,34 | 11,65 | 11,00 | 11,39 | 1,61% | 1.704.899,00 |
| 24.06.2026 | 10,88 | 11,32 | 10,70 | 11,21 | 3,41% | 1.778.325,00 |
| 23.06.2026 | 9,41 | 10,90 | 9,41 | 10,84 | 9,83% | 3.112.089,00 |
| 22.06.2026 | 9,75 | 9,95 | 9,53 | 9,87 | 0,10% | 1.275.648,00 |
| 18.06.2026 | 9,48 | 9,86 | 9,32 | 9,86 | 4,89% | 1.938.398,00 |
| 17.06.2026 | 9,13 | 9,56 | 9,13 | 9,40 | 2,84% | 1.144.460,00 |
| 16.06.2026 | 9,12 | 9,22 | 8,76 | 9,14 | -0,87% | 1.551.471,00 |
| 15.06.2026 | 9,74 | 9,81 | 9,07 | 9,22 | -4,55% | 2.496.177,00 |
| 12.06.2026 | 10,01 | 10,05 | 9,44 | 9,66 | -3,21% | 1.968.095,00 |
| 11.06.2026 | 9,00 | 10,06 | 8,93 | 9,98 | 11,51% | 2.039.853,00 |
| 10.06.2026 | 9,22 | 9,66 | 8,94 | 8,95 | -2,51% | 2.069.143,00 |
| 09.06.2026 | 9,21 | 9,35 | 8,77 | 9,18 | 0,99% | 2.218.896,00 |
| 08.06.2026 | 8,82 | 9,30 | 8,44 | 9,09 | 3,65% | 2.325.642,00 |
| 05.06.2026 | 8,92 | 9,12 | 8,64 | 8,77 | -3,31% | 1.672.921,00 |
| 04.06.2026 | 8,52 | 9,23 | 8,52 | 9,07 | 5,47% | 2.153.895,00 |
| 03.06.2026 | 8,98 | 9,00 | 8,51 | 8,60 | -4,55% | 1.965.279,00 |
| 02.06.2026 | 9,42 | 9,70 | 8,97 | 9,01 | -2,91% | 2.695.337,00 |
| 01.06.2026 | 9,01 | 9,48 | 8,96 | 9,28 | 2,20% | 2.238.937,00 |
| 29.05.2026 | 9,52 | 9,55 | 8,86 | 9,08 | -3,20% | 2.766.668,00 |
| 28.05.2026 | 9,43 | 9,79 | 9,24 | 9,38 | -1,47% | 2.173.697,00 |
| 27.05.2026 | 8,73 | 9,52 | 8,71 | 9,52 | 8,80% | 2.830.311,00 |
| 26.05.2026 | 9,81 | 9,81 | 8,74 | 8,75 | -11,08% | 2.883.134,00 |
| 22.05.2026 | 9,35 | 10,12 | 9,28 | 9,84 | 3,58% | 3.296.125,00 |
| 21.05.2026 | 8,17 | 9,61 | 8,10 | 9,50 | 15,71% | 4.816.114,00 |
| 20.05.2026 | 7,84 | 8,23 | 7,50 | 8,21 | 1,61% | 4.612.345,00 |
| 19.05.2026 | 7,77 | 8,10 | 7,46 | 8,08 | 1,00% | 3.162.422,00 |
| 18.05.2026 | 7,90 | 8,23 | 7,74 | 8,00 | 2,17% | 3.113.190,00 |
| 15.05.2026 | 8,57 | 8,77 | 7,76 | 7,83 | -11,43% | 3.160.321,00 |
| 14.05.2026 | 8,80 | 9,40 | 8,70 | 8,84 | -0,90% | 3.815.876,00 |
| 13.05.2026 | 8,10 | 9,34 | 7,91 | 8,92 | 9,99% | 8.442.284,00 |
| 12.05.2026 | 8,53 | 8,97 | 8,11 | 8,11 | -8,57% | 3.941.927,00 |
| 11.05.2026 | 7,34 | 8,87 | 7,34 | 8,87 | 23,88% | 7.115.696,00 |
| 08.05.2026 | 7,04 | 7,16 | 6,20 | 7,16 | 3,02% | 3.814.221,00 |
| 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 |