2,655$
-0,93%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,70 | 2,77 | 2,64 | 2,65 | -1,12% | 350.407,00 |
| 19.10.2026 | 2,68 | 2,71 | 2,61 | 2,68 | -0,37% | 470.507,00 |
| 16.10.2026 | 2,81 | 2,87 | 2,64 | 2,69 | -4,61% | 789.906,00 |
| 15.10.2026 | 2,75 | 2,84 | 2,69 | 2,82 | 2,92% | 284.832,00 |
| 14.10.2026 | 2,83 | 2,83 | 2,60 | 2,74 | -3,52% | 542.581,00 |
| 13.10.2026 | 2,82 | 2,89 | 2,80 | 2,84 | 1,79% | 332.116,00 |
| 12.10.2026 | 2,83 | 2,86 | 2,73 | 2,79 | -2,45% | 546.257,00 |
| 09.10.2026 | 2,89 | 2,96 | 2,84 | 2,86 | -0,87% | 396.433,00 |
| 08.10.2026 | 2,84 | 2,98 | 2,76 | 2,89 | 1,58% | 829.379,00 |
| 07.10.2026 | 2,88 | 2,89 | 2,79 | 2,84 | -2,91% | 756.291,00 |
| 06.10.2026 | 2,76 | 2,96 | 2,76 | 2,93 | 7,14% | 890.830,00 |
| 05.10.2026 | 2,74 | 2,77 | 2,65 | 2,73 | -0,36% | 712.537,00 |
| 02.10.2026 | 2,69 | 2,81 | 2,64 | 2,74 | 3,79% | 766.482,00 |
| 01.10.2026 | 2,60 | 2,70 | 2,51 | 2,64 | 1,34% | 570.690,00 |
| 30.09.2026 | 2,62 | 2,65 | 2,57 | 2,61 | -0,19% | 467.306,00 |
| 29.09.2026 | 2,67 | 2,76 | 2,58 | 2,61 | -2,97% | 500.211,00 |
| 28.09.2026 | 2,77 | 2,83 | 2,67 | 2,69 | -2,54% | 395.902,00 |
| 25.09.2026 | 2,86 | 2,87 | 2,75 | 2,76 | -3,83% | 578.366,00 |
| 24.09.2026 | 3,04 | 3,09 | 2,86 | 2,87 | -5,28% | 559.071,00 |
| 23.09.2026 | 3,10 | 3,18 | 3,01 | 3,03 | -2,88% | 437.147,00 |
| 22.09.2026 | 3,14 | 3,19 | 3,10 | 3,12 | 0,97% | 390.407,00 |
| 21.09.2026 | 3,02 | 3,23 | 3,02 | 3,09 | 2,32% | 436.437,00 |
| 18.09.2026 | 3,03 | 3,05 | 2,98 | 3,02 | -1,47% | 2.161.654,00 |
| 17.09.2026 | 3,18 | 3,20 | 3,03 | 3,07 | -2,39% | 726.291,00 |
| 16.09.2026 | 3,21 | 3,24 | 3,09 | 3,14 | -2,33% | 582.363,00 |
| 15.09.2026 | 3,17 | 3,28 | 3,08 | 3,22 | 1,74% | 481.066,00 |
| 14.09.2026 | 3,15 | 3,25 | 3,13 | 3,16 | 0,00% | 408.170,00 |
| 11.09.2026 | 3,15 | 3,25 | 3,06 | 3,16 | 1,94% | 1.039.251,00 |
| 10.09.2026 | 3,12 | 3,30 | 3,08 | 3,10 | -1,12% | 614.417,00 |
| 09.09.2026 | 3,18 | 3,18 | 3,09 | 3,14 | -2,49% | 594.984,00 |
| 08.09.2026 | 3,27 | 3,27 | 3,12 | 3,22 | -2,58% | 772.753,00 |
| 04.09.2026 | 3,28 | 3,38 | 3,23 | 3,30 | -1,49% | 471.959,00 |
| 03.09.2026 | 3,30 | 3,42 | 3,23 | 3,35 | 3,08% | 430.627,00 |
| 02.09.2026 | 3,27 | 3,39 | 3,17 | 3,25 | -0,61% | 878.424,00 |
| 01.09.2026 | 3,28 | 3,40 | 3,18 | 3,27 | -1,51% | 868.806,00 |
| 31.08.2026 | 3,38 | 3,38 | 3,15 | 3,32 | 1,84% | 367.184,00 |
| 28.08.2026 | 3,17 | 3,28 | 3,17 | 3,26 | 2,19% | 340.118,00 |
| 27.08.2026 | 3,11 | 3,24 | 3,09 | 3,19 | 1,27% | 545.671,00 |
| 26.08.2026 | 3,29 | 3,31 | 3,12 | 3,15 | -4,26% | 393.187,00 |
| 25.08.2026 | 3,29 | 3,37 | 3,25 | 3,29 | -1,05% | 364.636,00 |
| 24.08.2026 | 3,27 | 3,42 | 3,25 | 3,33 | 1,68% | 322.505,00 |
| 21.08.2026 | 3,28 | 3,37 | 3,24 | 3,27 | -0,61% | 828.986,00 |
| 20.08.2026 | 3,42 | 3,43 | 3,27 | 3,29 | -4,91% | 277.094,00 |
| 19.08.2026 | 3,32 | 3,50 | 3,31 | 3,46 | 4,85% | 467.302,00 |
| 18.08.2026 | 3,27 | 3,42 | 3,23 | 3,30 | 1,38% | 306.166,00 |
| 17.08.2026 | 3,34 | 3,43 | 3,17 | 3,26 | -5,65% | 795.886,00 |
| 14.08.2026 | 3,35 | 3,50 | 3,33 | 3,45 | 2,68% | 533.508,00 |
| 13.08.2026 | 3,38 | 3,48 | 3,31 | 3,36 | -1,47% | 477.281,00 |
| 12.08.2026 | 3,27 | 3,42 | 3,27 | 3,41 | 2,56% | 459.494,00 |
| 11.08.2026 | 3,42 | 3,42 | 3,05 | 3,33 | -0,15% | 1.226.342,00 |
| 10.08.2026 | 3,28 | 3,66 | 3,27 | 3,33 | 0,30% | 730.484,00 |
| 07.08.2026 | 2,87 | 3,85 | 2,65 | 3,32 | 12,16% | 1.914.394,00 |
| 06.08.2026 | 2,87 | 3,26 | 2,85 | 2,96 | 2,85% | 1.852.320,00 |
| 05.08.2026 | 2,81 | 2,91 | 2,79 | 2,88 | 0,63% | 350.668,00 |
| 04.08.2026 | 2,81 | 2,88 | 2,81 | 2,86 | 1,42% | 244.729,00 |
| 03.08.2026 | 2,83 | 2,98 | 2,80 | 2,82 | 0,36% | 521.563,00 |
| 31.07.2026 | 2,79 | 2,84 | 2,78 | 2,81 | -0,53% | 439.647,00 |
| 30.07.2026 | 2,90 | 2,92 | 2,66 | 2,83 | -4,07% | 672.985,00 |
| 29.07.2026 | 3,07 | 3,09 | 2,92 | 2,95 | -4,69% | 465.615,00 |
| 28.07.2026 | 3,00 | 3,10 | 2,98 | 3,09 | 4,39% | 379.330,00 |
| 27.07.2026 | 3,11 | 3,11 | 2,96 | 2,96 | -1,00% | 202.523,00 |
| 24.07.2026 | 2,93 | 3,07 | 2,90 | 2,99 | 1,70% | 548.572,00 |
| 23.07.2026 | 3,11 | 3,15 | 2,90 | 2,94 | -7,40% | 877.592,00 |
| 22.07.2026 | 3,23 | 3,26 | 3,07 | 3,18 | -2,46% | 379.681,00 |
| 21.07.2026 | 3,20 | 3,31 | 3,14 | 3,26 | 0,46% | 574.659,00 |
| 20.07.2026 | 3,28 | 3,32 | 3,10 | 3,24 | 4,52% | 560.413,00 |
| 17.07.2026 | 3,06 | 3,15 | 3,01 | 3,10 | -1,43% | 714.810,00 |
| 16.07.2026 | 3,13 | 3,17 | 3,02 | 3,15 | 1,78% | 694.956,00 |
| 15.07.2026 | 2,80 | 3,23 | 2,80 | 3,09 | 9,96% | 1.082.746,00 |
| 14.07.2026 | 2,93 | 2,97 | 2,80 | 2,81 | -5,39% | 796.050,00 |
| 13.07.2026 | 3,02 | 3,10 | 2,89 | 2,97 | -1,66% | 696.102,00 |
| 10.07.2026 | 2,90 | 3,07 | 2,83 | 3,02 | 4,50% | 818.760,00 |
| 09.07.2026 | 3,12 | 3,15 | 2,89 | 2,89 | -8,11% | 813.522,00 |
| 08.07.2026 | 3,12 | 3,17 | 3,07 | 3,15 | -0,16% | 413.058,00 |
| 07.07.2026 | 3,14 | 3,20 | 3,10 | 3,15 | 0,96% | 454.481,00 |
| 06.07.2026 | 3,12 | 3,22 | 3,06 | 3,12 | 0,00% | 464.785,00 |
| 02.07.2026 | 3,11 | 3,25 | 3,09 | 3,12 | 0,00% | 485.953,00 |
| 01.07.2026 | 2,88 | 3,23 | 2,79 | 3,12 | 12,23% | 997.554,00 |
| 30.06.2026 | 2,89 | 2,89 | 2,73 | 2,78 | -2,46% | 444.360,00 |
| 29.06.2026 | 2,87 | 2,93 | 2,74 | 2,85 | -1,72% | 2.193.435,00 |
| 26.06.2026 | 2,65 | 2,91 | 2,64 | 2,90 | 9,85% | 1.406.008,00 |
| 25.06.2026 | 2,81 | 2,81 | 2,63 | 2,64 | -6,38% | 719.739,00 |
| 24.06.2026 | 2,82 | 2,91 | 2,79 | 2,82 | -0,35% | 474.569,00 |
| 23.06.2026 | 2,80 | 2,89 | 2,80 | 2,83 | 0,35% | 509.048,00 |
| 22.06.2026 | 2,75 | 2,84 | 2,70 | 2,82 | 2,55% | 506.499,00 |
| 18.06.2026 | 2,64 | 2,76 | 2,50 | 2,75 | 3,77% | 3.069.494,00 |
| 17.06.2026 | 2,89 | 2,92 | 2,64 | 2,65 | -7,99% | 1.245.064,00 |
| 16.06.2026 | 2,90 | 2,96 | 2,84 | 2,88 | -0,35% | 731.312,00 |
| 15.06.2026 | 3,00 | 3,04 | 2,89 | 2,89 | -3,34% | 543.160,00 |
| 12.06.2026 | 3,05 | 3,05 | 2,92 | 2,99 | -0,83% | 581.778,00 |
| 11.06.2026 | 3,07 | 3,07 | 2,95 | 3,02 | -2,43% | 710.666,00 |
| 10.06.2026 | 3,38 | 3,39 | 3,08 | 3,09 | -8,71% | 687.146,00 |
| 09.06.2026 | 3,45 | 3,53 | 3,29 | 3,39 | -0,73% | 656.335,00 |
| 08.06.2026 | 3,42 | 3,47 | 3,36 | 3,41 | 0,00% | 483.485,00 |
| 05.06.2026 | 3,35 | 3,45 | 3,30 | 3,41 | 2,10% | 569.716,00 |
| 04.06.2026 | 3,60 | 3,67 | 3,29 | 3,34 | -6,31% | 838.787,00 |
| 03.06.2026 | 3,42 | 3,65 | 3,23 | 3,57 | 3,18% | 972.605,00 |
| 02.06.2026 | 3,42 | 3,46 | 3,38 | 3,46 | 0,44% | 387.870,00 |
| 01.06.2026 | 3,39 | 3,53 | 3,39 | 3,44 | 1,47% | 406.277,00 |
| 29.05.2026 | 3,46 | 3,51 | 3,39 | 3,39 | -2,87% | 423.430,00 |