15,380$
-2,16%
Echtzeit-Aktienkurs Sinclair Broadcast Group Inc.
Bid:
Ask:
Aktienkurse zur Sinclair Broadcast Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 17,74 | 17,89 | 17,48 | 17,67 | -1,12% | 209.182,00 |
| 02.12.2024 | 17,96 | 18,09 | 17,54 | 17,87 | -2,46% | 180.633,00 |
| 29.11.2024 | 18,21 | 18,41 | 18,04 | 18,32 | 1,50% | 130.407,00 |
| 27.11.2024 | 18,09 | 18,46 | 17,92 | 18,05 | -0,33% | 229.545,00 |
| 26.11.2024 | 18,00 | 18,13 | 17,76 | 18,11 | 0,33% | 211.659,00 |
| 25.11.2024 | 17,42 | 18,28 | 17,42 | 18,05 | 4,40% | 452.167,00 |
| 22.11.2024 | 17,18 | 17,53 | 17,13 | 17,29 | 4,79% | 244.764,00 |
| 20.11.2024 | 16,36 | 16,76 | 16,26 | 16,50 | 0,86% | 290.820,00 |
| 19.11.2024 | 15,66 | 16,41 | 15,66 | 16,36 | 2,70% | 242.238,00 |
| 18.11.2024 | 16,18 | 16,55 | 15,78 | 15,93 | -1,58% | 293.508,00 |
| 15.11.2024 | 16,61 | 16,72 | 16,10 | 16,19 | -1,13% | 248.925,00 |
| 14.11.2024 | 16,03 | 16,61 | 15,84 | 16,37 | 2,18% | 321.221,00 |
| 13.11.2024 | 15,77 | 16,29 | 15,24 | 16,02 | 2,82% | 382.090,00 |
| 12.11.2024 | 16,12 | 16,19 | 15,52 | 15,58 | -4,77% | 375.708,00 |
| 11.11.2024 | 16,00 | 16,65 | 15,80 | 16,36 | 2,83% | 429.722,00 |
| 08.11.2024 | 16,79 | 16,81 | 15,49 | 15,91 | -6,02% | 631.075,00 |
| 07.11.2024 | 16,80 | 18,20 | 16,11 | 16,93 | -2,76% | 827.665,00 |
| 06.11.2024 | 16,98 | 17,87 | 16,60 | 17,41 | 4,00% | 520.691,00 |
| 05.11.2024 | 16,82 | 17,16 | 16,61 | 16,74 | -1,18% | 199.600,00 |
| 04.11.2024 | 17,27 | 17,31 | 16,91 | 16,94 | -2,02% | 317.954,00 |
| 01.11.2024 | 17,55 | 17,72 | 17,06 | 17,29 | 0,12% | 226.996,00 |
| 31.10.2024 | 17,30 | 17,70 | 17,27 | 17,27 | -0,46% | 283.496,00 |
| 30.10.2024 | 17,02 | 17,96 | 17,00 | 17,35 | 1,70% | 276.000,00 |
| 29.10.2024 | 16,69 | 17,13 | 16,55 | 17,06 | 1,37% | 184.151,00 |
| 28.10.2024 | 16,64 | 16,88 | 16,49 | 16,83 | 2,62% | 221.576,00 |
| 25.10.2024 | 16,60 | 16,99 | 16,40 | 16,40 | 0,55% | 242.091,00 |
| 24.10.2024 | 16,37 | 16,53 | 16,07 | 16,31 | 0,37% | 207.054,00 |
| 23.10.2024 | 16,64 | 16,69 | 15,97 | 16,25 | -2,64% | 381.817,00 |
| 22.10.2024 | 16,75 | 17,03 | 16,68 | 16,69 | -0,54% | 192.065,00 |
| 21.10.2024 | 17,16 | 17,33 | 16,76 | 16,78 | -2,39% | 301.851,00 |
| 18.10.2024 | 17,66 | 17,98 | 16,89 | 17,19 | -2,22% | 561.693,00 |
| 17.10.2024 | 17,43 | 17,61 | 17,28 | 17,58 | 0,29% | 229.861,00 |
| 16.10.2024 | 17,60 | 17,86 | 17,22 | 17,53 | 0,69% | 369.993,00 |
| 15.10.2024 | 17,19 | 17,46 | 17,19 | 17,41 | 0,29% | 235.378,00 |
| 14.10.2024 | 17,57 | 17,62 | 16,75 | 17,36 | -1,81% | 452.491,00 |
| 11.10.2024 | 16,72 | 17,71 | 16,71 | 17,68 | 6,12% | 441.449,00 |
| 10.10.2024 | 16,61 | 16,87 | 16,40 | 16,66 | 0,36% | 291.219,00 |
| 09.10.2024 | 16,22 | 16,77 | 16,17 | 16,60 | 2,09% | 271.268,00 |
| 08.10.2024 | 16,38 | 16,57 | 15,84 | 16,26 | -1,51% | 339.753,00 |
| 07.10.2024 | 16,70 | 16,86 | 16,26 | 16,51 | -0,84% | 386.248,00 |
| 04.10.2024 | 16,25 | 16,67 | 15,93 | 16,65 | 4,00% | 442.910,00 |
| 03.10.2024 | 15,60 | 16,09 | 15,38 | 16,01 | 0,95% | 334.690,00 |
| 02.10.2024 | 15,11 | 15,89 | 15,11 | 15,86 | 4,34% | 456.393,00 |
| 01.10.2024 | 15,17 | 15,46 | 15,00 | 15,20 | -0,65% | 325.867,00 |
| 30.09.2024 | 15,16 | 15,46 | 15,03 | 15,30 | 0,26% | 365.166,00 |
| 27.09.2024 | 15,09 | 15,41 | 14,78 | 15,26 | 2,55% | 383.634,00 |
| 26.09.2024 | 15,06 | 15,19 | 14,73 | 14,88 | 0,74% | 390.467,00 |
| 25.09.2024 | 14,79 | 15,03 | 14,68 | 14,77 | 0,00% | 321.574,00 |
| 24.09.2024 | 14,51 | 14,99 | 14,51 | 14,77 | 2,71% | 381.550,00 |
| 23.09.2024 | 15,01 | 15,01 | 14,18 | 14,38 | -1,98% | 387.958,00 |
| 20.09.2024 | 14,11 | 15,38 | 14,01 | 14,67 | 4,34% | 1.415.797,00 |
| 19.09.2024 | 14,56 | 14,56 | 13,94 | 14,06 | -0,07% | 341.407,00 |
| 18.09.2024 | 14,03 | 14,69 | 14,03 | 14,07 | 0,72% | 427.230,00 |
| 17.09.2024 | 14,03 | 14,45 | 13,70 | 13,97 | -0,21% | 447.792,00 |
| 16.09.2024 | 13,76 | 14,36 | 13,71 | 14,00 | 1,45% | 577.317,00 |
| 13.09.2024 | 13,10 | 13,91 | 13,01 | 13,80 | 6,15% | 533.122,00 |
| 12.09.2024 | 12,80 | 13,00 | 12,34 | 13,00 | 2,60% | 346.885,00 |
| 11.09.2024 | 13,05 | 13,10 | 12,22 | 12,67 | -2,91% | 418.695,00 |
| 10.09.2024 | 13,05 | 13,13 | 12,68 | 13,05 | -0,46% | 224.714,00 |
| 09.09.2024 | 13,13 | 13,24 | 12,95 | 13,11 | -0,61% | 243.159,00 |
| 06.09.2024 | 13,10 | 13,47 | 12,84 | 13,19 | -0,30% | 388.770,00 |
| 05.09.2024 | 13,83 | 14,13 | 13,18 | 13,23 | -3,29% | 557.745,00 |
| 04.09.2024 | 13,59 | 13,96 | 13,59 | 13,68 | 0,81% | 349.006,00 |
| 03.09.2024 | 13,86 | 13,93 | 13,49 | 13,57 | -2,51% | 374.666,00 |
| 30.08.2024 | 13,83 | 14,05 | 13,64 | 13,92 | -1,14% | 413.143,00 |
| 29.08.2024 | 14,23 | 14,33 | 13,93 | 14,08 | 0,50% | 548.589,00 |
| 28.08.2024 | 14,08 | 14,19 | 13,70 | 14,01 | -1,13% | 395.028,00 |
| 27.08.2024 | 14,21 | 14,34 | 13,98 | 14,17 | -1,32% | 234.673,00 |
| 26.08.2024 | 14,16 | 14,47 | 14,10 | 14,36 | 2,50% | 271.319,00 |
| 23.08.2024 | 13,23 | 14,18 | 13,22 | 14,01 | 6,38% | 302.971,00 |
| 22.08.2024 | 13,21 | 13,56 | 12,98 | 13,17 | 0,23% | 370.200,00 |
| 21.08.2024 | 12,96 | 13,22 | 12,80 | 13,14 | 2,90% | 327.362,00 |
| 20.08.2024 | 13,08 | 13,30 | 12,74 | 12,77 | -3,55% | 387.224,00 |
| 19.08.2024 | 12,98 | 13,53 | 12,96 | 13,24 | 2,00% | 338.596,00 |
| 16.08.2024 | 12,90 | 13,15 | 12,81 | 12,98 | 0,70% | 268.034,00 |
| 15.08.2024 | 13,01 | 13,12 | 12,72 | 12,89 | 2,55% | 342.752,00 |
| 14.08.2024 | 12,95 | 13,00 | 12,46 | 12,57 | -1,80% | 334.957,00 |
| 13.08.2024 | 12,77 | 13,17 | 12,65 | 12,80 | 2,15% | 350.624,00 |
| 12.08.2024 | 13,17 | 13,17 | 12,20 | 12,53 | -6,63% | 498.132,00 |
| 09.08.2024 | 13,45 | 13,71 | 12,68 | 13,42 | 0,37% | 516.350,00 |
| 08.08.2024 | 14,37 | 14,78 | 13,18 | 13,37 | 2,77% | 702.222,00 |
| 07.08.2024 | 13,40 | 13,40 | 12,78 | 13,01 | -0,38% | 500.365,00 |
| 06.08.2024 | 12,83 | 13,09 | 12,31 | 13,06 | 3,90% | 337.770,00 |
| 05.08.2024 | 12,52 | 12,66 | 12,07 | 12,57 | -7,16% | 477.183,00 |
| 02.08.2024 | 14,10 | 14,43 | 13,46 | 13,54 | -7,45% | 324.506,00 |
| 01.08.2024 | 15,41 | 15,58 | 14,49 | 14,63 | -4,88% | 278.760,00 |
| 31.07.2024 | 15,67 | 15,91 | 15,26 | 15,38 | -1,22% | 201.140,00 |
| 30.07.2024 | 15,71 | 15,79 | 15,28 | 15,57 | -0,19% | 169.510,00 |
| 29.07.2024 | 15,41 | 15,68 | 15,22 | 15,60 | 1,43% | 227.129,00 |
| 26.07.2024 | 15,49 | 15,63 | 15,19 | 15,38 | 1,79% | 204.507,00 |
| 25.07.2024 | 14,64 | 15,39 | 14,63 | 15,11 | 3,00% | 307.297,00 |
| 24.07.2024 | 15,09 | 15,34 | 14,59 | 14,67 | -3,17% | 344.417,00 |
| 23.07.2024 | 14,77 | 15,31 | 14,61 | 15,15 | 1,61% | 265.770,00 |
| 22.07.2024 | 13,84 | 15,03 | 13,74 | 14,91 | 7,27% | 339.391,00 |
| 19.07.2024 | 14,62 | 14,62 | 13,61 | 13,90 | -4,73% | 468.152,00 |
| 18.07.2024 | 15,48 | 15,82 | 14,43 | 14,59 | -6,29% | 557.128,00 |
| 17.07.2024 | 15,36 | 15,90 | 15,32 | 15,57 | 0,26% | 356.710,00 |
| 16.07.2024 | 15,27 | 15,70 | 15,11 | 15,53 | 2,17% | 229.353,00 |
| 15.07.2024 | 15,10 | 15,43 | 14,75 | 15,20 | 1,67% | 321.970,00 |
| 12.07.2024 | 14,85 | 15,25 | 14,67 | 14,95 | 3,17% | 308.122,00 |