3,575$
-3,90%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 3,78 | 3,80 | 3,55 | 3,57 | -4,55% | 533.245,00 |
| 31.03.2026 | 3,87 | 3,88 | 3,61 | 3,74 | -1,58% | 632.774,00 |
| 30.03.2026 | 3,77 | 3,88 | 3,67 | 3,80 | 1,88% | 628.557,00 |
| 27.03.2026 | 3,59 | 3,77 | 3,52 | 3,73 | 2,90% | 426.736,00 |
| 26.03.2026 | 3,48 | 3,69 | 3,48 | 3,63 | 2,40% | 444.702,00 |
| 25.03.2026 | 3,51 | 3,62 | 3,45 | 3,54 | 2,31% | 427.465,00 |
| 24.03.2026 | 3,71 | 3,75 | 3,39 | 3,46 | -8,47% | 726.459,00 |
| 23.03.2026 | 3,48 | 3,89 | 3,48 | 3,78 | 12,17% | 964.978,00 |
| 20.03.2026 | 3,30 | 3,58 | 3,30 | 3,37 | 3,06% | 2.760.145,00 |
| 19.03.2026 | 3,29 | 3,38 | 3,25 | 3,27 | -3,25% | 678.898,00 |
| 18.03.2026 | 3,63 | 3,63 | 3,29 | 3,38 | -6,63% | 1.289.723,00 |
| 17.03.2026 | 3,88 | 3,93 | 3,59 | 3,62 | -6,70% | 702.679,00 |
| 16.03.2026 | 4,01 | 4,02 | 3,85 | 3,88 | -2,27% | 643.163,00 |
| 13.03.2026 | 4,07 | 4,16 | 3,83 | 3,97 | -2,46% | 619.274,00 |
| 12.03.2026 | 4,35 | 4,43 | 4,04 | 4,07 | -2,40% | 948.310,00 |
| 11.03.2026 | 4,70 | 4,74 | 4,04 | 4,17 | -5,23% | 939.852,00 |
| 10.03.2026 | 4,60 | 4,75 | 4,40 | 4,40 | -4,35% | 1.120.270,00 |
| 09.03.2026 | 4,77 | 4,77 | 4,25 | 4,60 | 0,66% | 1.141.050,00 |
| 06.03.2026 | 4,62 | 4,78 | 4,45 | 4,57 | 3,63% | 1.394.631,00 |
| 05.03.2026 | 4,33 | 4,50 | 4,09 | 4,41 | 7,30% | 1.429.272,00 |
| 04.03.2026 | 3,88 | 4,32 | 3,80 | 4,11 | 5,12% | 1.160.011,00 |
| 03.03.2026 | 3,74 | 3,97 | 3,64 | 3,91 | 1,30% | 834.936,00 |
| 02.03.2026 | 4,04 | 4,04 | 3,75 | 3,86 | -6,99% | 467.102,00 |
| 27.02.2026 | 3,67 | 4,17 | 3,55 | 4,15 | 12,47% | 916.775,00 |
| 26.02.2026 | 3,65 | 3,89 | 3,65 | 3,69 | 1,65% | 591.284,00 |
| 25.02.2026 | 3,52 | 3,63 | 3,41 | 3,63 | 4,61% | 496.389,00 |
| 24.02.2026 | 3,45 | 3,61 | 3,45 | 3,47 | 0,58% | 279.500,00 |
| 23.02.2026 | 3,69 | 3,69 | 3,39 | 3,45 | -7,01% | 319.678,00 |
| 20.02.2026 | 3,66 | 3,73 | 3,59 | 3,71 | 1,09% | 199.735,00 |
| 19.02.2026 | 3,56 | 3,67 | 3,56 | 3,67 | 1,94% | 214.535,00 |
| 18.02.2026 | 3,44 | 3,61 | 3,41 | 3,60 | 4,96% | 264.199,00 |
| 17.02.2026 | 3,48 | 3,52 | 3,30 | 3,43 | -1,44% | 420.396,00 |
| 13.02.2026 | 3,54 | 3,58 | 3,43 | 3,48 | -1,69% | 344.435,00 |
| 12.02.2026 | 3,66 | 3,72 | 3,44 | 3,54 | -2,75% | 350.513,00 |
| 11.02.2026 | 3,81 | 3,95 | 3,61 | 3,64 | -3,96% | 565.472,00 |
| 10.02.2026 | 3,61 | 3,89 | 3,60 | 3,79 | 4,70% | 489.639,00 |
| 09.02.2026 | 3,50 | 3,81 | 3,50 | 3,62 | 6,78% | 1.102.221,00 |
| 06.02.2026 | 3,32 | 3,45 | 3,27 | 3,39 | 3,99% | 317.723,00 |
| 05.02.2026 | 3,40 | 3,42 | 3,26 | 3,26 | -4,68% | 414.732,00 |
| 04.02.2026 | 3,42 | 3,46 | 3,35 | 3,42 | 0,00% | 477.297,00 |
| 03.02.2026 | 3,53 | 3,53 | 3,31 | 3,42 | -2,56% | 424.532,00 |
| 02.02.2026 | 3,35 | 3,73 | 3,31 | 3,51 | 4,78% | 987.401,00 |
| 30.01.2026 | 3,43 | 3,49 | 3,33 | 3,35 | -3,18% | 688.142,00 |
| 29.01.2026 | 3,38 | 3,48 | 3,30 | 3,46 | 2,98% | 436.959,00 |
| 28.01.2026 | 3,50 | 3,55 | 3,33 | 3,36 | -2,04% | 396.200,00 |
| 27.01.2026 | 3,38 | 3,47 | 3,33 | 3,43 | 1,78% | 315.678,00 |
| 26.01.2026 | 3,43 | 3,45 | 3,37 | 3,37 | -2,32% | 272.765,00 |
| 23.01.2026 | 3,48 | 3,52 | 3,41 | 3,45 | -1,15% | 452.802,00 |
| 22.01.2026 | 3,48 | 3,55 | 3,40 | 3,49 | 2,05% | 485.857,00 |
| 21.01.2026 | 3,52 | 3,55 | 3,33 | 3,42 | -2,84% | 701.160,00 |
| 20.01.2026 | 3,57 | 3,60 | 3,50 | 3,52 | -2,22% | 336.656,00 |
| 16.01.2026 | 3,75 | 3,82 | 3,59 | 3,60 | -2,44% | 545.982,00 |
| 15.01.2026 | 3,63 | 3,75 | 3,58 | 3,69 | 1,37% | 400.502,00 |
| 14.01.2026 | 3,63 | 3,66 | 3,57 | 3,64 | -0,55% | 394.173,00 |
| 13.01.2026 | 3,66 | 3,75 | 3,57 | 3,66 | 0,27% | 395.119,00 |
| 12.01.2026 | 3,65 | 3,72 | 3,61 | 3,65 | 0,00% | 380.618,00 |
| 09.01.2026 | 3,68 | 3,72 | 3,58 | 3,65 | -0,82% | 456.204,00 |
| 08.01.2026 | 3,70 | 3,79 | 3,62 | 3,68 | -1,60% | 432.284,00 |
| 07.01.2026 | 3,90 | 3,97 | 3,62 | 3,74 | -3,61% | 675.010,00 |
| 06.01.2026 | 4,00 | 4,01 | 3,85 | 3,88 | -4,20% | 691.179,00 |
| 05.01.2026 | 3,95 | 4,08 | 3,92 | 4,05 | 2,53% | 688.863,00 |
| 02.01.2026 | 3,98 | 4,05 | 3,95 | 3,95 | -1,00% | 536.932,00 |
| 31.12.2025 | 3,99 | 4,06 | 3,94 | 3,99 | -0,25% | 385.137,00 |
| 30.12.2025 | 3,97 | 4,02 | 3,85 | 4,00 | 1,52% | 457.874,00 |
| 29.12.2025 | 3,92 | 3,99 | 3,86 | 3,94 | -0,51% | 376.011,00 |
| 26.12.2025 | 4,00 | 4,03 | 3,90 | 3,96 | -1,00% | 294.079,00 |
| 24.12.2025 | 4,00 | 4,06 | 3,88 | 4,00 | -1,72% | 478.170,00 |
| 23.12.2025 | 3,96 | 4,07 | 3,92 | 4,07 | 0,25% | 769.279,00 |
| 22.12.2025 | 4,62 | 4,66 | 4,00 | 4,06 | -13,62% | 1.060.269,00 |
| 19.12.2025 | 4,78 | 4,86 | 4,57 | 4,70 | -1,88% | 2.621.543,00 |
| 18.12.2025 | 4,59 | 4,98 | 4,56 | 4,79 | 5,27% | 1.006.181,00 |
| 17.12.2025 | 4,79 | 4,90 | 4,53 | 4,55 | -2,99% | 1.295.760,00 |
| 16.12.2025 | 4,39 | 4,81 | 4,36 | 4,69 | 6,35% | 829.290,00 |
| 15.12.2025 | 4,39 | 4,46 | 4,27 | 4,41 | 0,46% | 509.816,00 |
| 12.12.2025 | 4,88 | 4,89 | 4,34 | 4,39 | -10,41% | 760.361,00 |
| 11.12.2025 | 4,76 | 4,93 | 4,69 | 4,90 | 3,59% | 702.753,00 |
| 10.12.2025 | 4,73 | 4,83 | 4,58 | 4,73 | -0,21% | 1.272.070,00 |
| 09.12.2025 | 4,51 | 4,81 | 4,34 | 4,74 | 4,87% | 1.152.239,00 |
| 08.12.2025 | 4,35 | 4,57 | 3,99 | 4,52 | 3,91% | 1.829.065,00 |
| 05.12.2025 | 4,45 | 4,47 | 4,32 | 4,35 | -2,25% | 708.858,00 |
| 04.12.2025 | 4,51 | 4,56 | 4,24 | 4,45 | -2,20% | 1.265.225,00 |
| 03.12.2025 | 4,34 | 4,65 | 4,32 | 4,55 | 4,12% | 963.855,00 |
| 02.12.2025 | 4,25 | 4,52 | 4,19 | 4,37 | 3,07% | 970.693,00 |
| 01.12.2025 | 4,25 | 4,40 | 4,17 | 4,24 | 0,24% | 899.846,00 |
| 28.11.2025 | 4,41 | 4,44 | 4,12 | 4,23 | -4,30% | 446.577,00 |
| 26.11.2025 | 4,36 | 4,50 | 4,29 | 4,42 | 0,91% | 1.389.598,00 |
| 25.11.2025 | 4,64 | 4,67 | 4,23 | 4,38 | -1,13% | 1.840.205,00 |
| 24.11.2025 | 4,09 | 4,91 | 3,81 | 4,43 | 7,52% | 6.013.213,00 |
| 21.11.2025 | 3,88 | 4,19 | 3,87 | 4,12 | 4,04% | 894.916,00 |
| 20.11.2025 | 4,23 | 4,46 | 3,92 | 3,96 | -6,60% | 1.117.857,00 |
| 19.11.2025 | 4,54 | 4,90 | 4,21 | 4,24 | -3,20% | 1.520.059,00 |
| 18.11.2025 | 4,36 | 4,67 | 4,21 | 4,38 | 2,34% | 2.770.369,00 |
| 17.11.2025 | 3,69 | 4,44 | 3,43 | 4,28 | 39,87% | 12.442.097,00 |
| 14.11.2025 | 3,05 | 3,08 | 2,92 | 3,06 | -2,24% | 581.095,00 |
| 13.11.2025 | 3,03 | 3,18 | 2,96 | 3,13 | 1,95% | 846.827,00 |
| 12.11.2025 | 3,01 | 3,10 | 2,94 | 3,07 | 2,68% | 879.613,00 |
| 11.11.2025 | 2,82 | 3,03 | 2,73 | 2,99 | 6,03% | 1.112.570,00 |
| 10.11.2025 | 2,56 | 2,84 | 2,52 | 2,82 | 10,16% | 1.220.540,00 |
| 07.11.2025 | 2,14 | 2,86 | 2,04 | 2,56 | 24,88% | 5.846.851,00 |
| 06.11.2025 | 2,12 | 2,27 | 2,02 | 2,05 | -2,84% | 1.144.438,00 |