2,410$
3,88%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,31 | 2,42 | 2,30 | 2,41 | 3,88% | 198.140,00 |
| 30.06.2025 | 2,33 | 2,39 | 2,30 | 2,32 | -0,43% | 237.777,00 |
| 27.06.2025 | 2,35 | 2,39 | 2,30 | 2,33 | -1,69% | 423.921,00 |
| 26.06.2025 | 2,31 | 2,40 | 2,31 | 2,37 | 1,72% | 144.562,00 |
| 25.06.2025 | 2,35 | 2,37 | 2,26 | 2,33 | -1,69% | 251.900,00 |
| 24.06.2025 | 2,24 | 2,37 | 2,24 | 2,37 | 5,33% | 228.125,00 |
| 23.06.2025 | 2,23 | 2,34 | 2,20 | 2,25 | 0,00% | 261.054,00 |
| 20.06.2025 | 2,31 | 2,37 | 2,24 | 2,25 | -3,43% | 312.120,00 |
| 18.06.2025 | 2,19 | 2,33 | 2,18 | 2,33 | 5,91% | 289.537,00 |
| 17.06.2025 | 2,12 | 2,23 | 2,09 | 2,20 | 3,77% | 341.597,00 |
| 16.06.2025 | 2,06 | 2,12 | 2,03 | 2,12 | 1,92% | 238.643,00 |
| 13.06.2025 | 2,20 | 2,23 | 2,08 | 2,08 | -7,56% | 373.431,00 |
| 12.06.2025 | 2,34 | 2,35 | 2,23 | 2,25 | -5,86% | 251.840,00 |
| 11.06.2025 | 2,60 | 2,60 | 2,30 | 2,39 | -1,65% | 533.806,00 |
| 10.06.2025 | 2,25 | 2,73 | 2,24 | 2,43 | 9,95% | 1.873.892,00 |
| 09.06.2025 | 2,09 | 2,26 | 2,09 | 2,21 | 6,25% | 351.289,00 |
| 06.06.2025 | 2,07 | 2,08 | 2,05 | 2,08 | 1,46% | 134.797,00 |
| 05.06.2025 | 2,03 | 2,08 | 2,01 | 2,05 | 1,49% | 132.408,00 |
| 04.06.2025 | 2,00 | 2,03 | 1,97 | 2,02 | 1,51% | 172.550,00 |
| 03.06.2025 | 1,98 | 2,01 | 1,96 | 1,99 | 1,02% | 131.331,00 |
| 02.06.2025 | 2,07 | 2,07 | 1,97 | 1,97 | -4,83% | 270.809,00 |
| 30.05.2025 | 2,07 | 2,11 | 2,06 | 2,07 | 0,00% | 168.508,00 |
| 29.05.2025 | 2,02 | 2,09 | 2,02 | 2,07 | 3,50% | 209.519,00 |
| 28.05.2025 | 2,00 | 2,02 | 1,97 | 2,00 | 0,00% | 163.532,00 |
| 27.05.2025 | 1,92 | 2,04 | 1,90 | 2,00 | 5,26% | 274.566,00 |
| 23.05.2025 | 1,88 | 1,92 | 1,85 | 1,90 | 0,53% | 99.926,00 |
| 22.05.2025 | 1,91 | 1,95 | 1,89 | 1,89 | -0,53% | 163.027,00 |
| 21.05.2025 | 1,89 | 1,92 | 1,81 | 1,90 | 1,06% | 266.293,00 |
| 20.05.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | 102.663,00 |
| 19.05.2025 | 1,91 | 1,94 | 1,88 | 1,92 | -1,54% | 165.452,00 |
| 16.05.2025 | 1,92 | 1,98 | 1,92 | 1,95 | 0,52% | 169.486,00 |
| 15.05.2025 | 1,94 | 1,95 | 1,88 | 1,94 | 0,00% | 119.024,00 |
| 14.05.2025 | 2,00 | 2,02 | 1,94 | 1,94 | -3,48% | 143.398,00 |
| 13.05.2025 | 2,06 | 2,08 | 1,99 | 2,01 | 0,00% | 187.603,00 |
| 12.05.2025 | 1,96 | 2,10 | 1,95 | 2,01 | 6,35% | 354.891,00 |
| 09.05.2025 | 1,91 | 2,00 | 1,88 | 1,89 | -0,53% | 332.222,00 |
| 08.05.2025 | 1,93 | 1,96 | 1,89 | 1,90 | -1,04% | 110.926,00 |
| 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 |