1,930€
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,98 | 2,01 | 1,93 | 1,93 | 0,00% | - |
| 14.10.2025 | 1,95 | 1,98 | 1,91 | 1,93 | 0,52% | - |
| 13.10.2025 | 1,97 | 2,02 | 1,92 | 1,92 | 0,00% | - |
| 10.10.2025 | 2,03 | 2,04 | 1,91 | 1,92 | -5,88% | - |
| 08.10.2025 | 2,06 | 2,09 | 1,99 | 2,04 | 0,99% | - |
| 07.10.2025 | 2,06 | 2,10 | 1,99 | 2,02 | 0,00% | - |
| 06.10.2025 | 2,14 | 2,17 | 2,02 | 2,02 | -3,81% | - |
| 03.10.2025 | 2,14 | 2,21 | 2,10 | 2,10 | 0,00% | - |
| 02.10.2025 | 2,18 | 2,25 | 2,10 | 2,10 | -0,94% | - |
| 01.10.2025 | 2,06 | 2,19 | 2,04 | 2,12 | -1,40% | - |
| 30.09.2025 | 2,16 | 2,18 | 2,14 | 2,15 | -0,46% | - |
| 29.09.2025 | 2,32 | 2,38 | 2,16 | 2,16 | -5,26% | - |
| 26.09.2025 | 2,41 | 2,42 | 2,28 | 2,28 | -3,39% | - |
| 25.09.2025 | 2,46 | 2,48 | 2,36 | 2,36 | -1,67% | - |
| 24.09.2025 | 2,44 | 2,48 | 2,40 | 2,40 | 0,84% | - |
| 23.09.2025 | 2,40 | 2,55 | 2,38 | 2,38 | 0,85% | - |
| 22.09.2025 | 2,43 | 2,46 | 2,36 | 2,36 | -5,60% | - |
| 19.09.2025 | 2,48 | 2,53 | 2,46 | 2,50 | 4,60% | - |
| 18.09.2025 | 2,42 | 2,47 | 2,39 | 2,39 | 0,00% | - |
| 17.09.2025 | 2,35 | 2,47 | 2,34 | 2,39 | 3,46% | - |
| 16.09.2025 | 2,37 | 2,49 | 2,31 | 2,31 | -2,12% | - |
| 15.09.2025 | 2,49 | 2,54 | 2,36 | 2,36 | -5,22% | - |
| 12.09.2025 | 2,47 | 2,55 | 2,41 | 2,49 | 1,22% | - |
| 11.09.2025 | 2,38 | 2,50 | 2,34 | 2,46 | 2,93% | - |
| 10.09.2025 | 2,50 | 2,54 | 2,36 | 2,39 | -3,63% | - |
| 09.09.2025 | 2,54 | 2,58 | 2,46 | 2,48 | -0,80% | - |
| 08.09.2025 | 2,53 | 2,62 | 2,45 | 2,50 | 0,81% | - |
| 05.09.2025 | 2,59 | 2,61 | 2,48 | 2,48 | -4,25% | - |
| 04.09.2025 | 2,60 | 2,64 | 2,54 | 2,59 | 1,17% | - |
| 03.09.2025 | 2,45 | 2,67 | 2,44 | 2,56 | 4,92% | - |
| 02.09.2025 | 2,53 | 2,65 | 2,44 | 2,44 | -1,61% | - |
| 01.09.2025 | 2,54 | 2,56 | 2,48 | 2,48 | -3,13% | - |
| 29.08.2025 | 2,53 | 2,58 | 2,50 | 2,56 | 0,39% | - |
| 28.08.2025 | 2,66 | 2,74 | 2,50 | 2,55 | -1,92% | - |
| 27.08.2025 | 2,68 | 2,77 | 2,60 | 2,60 | -1,52% | - |
| 26.08.2025 | 2,73 | 2,78 | 2,64 | 2,64 | -4,00% | - |
| 25.08.2025 | 2,83 | 2,85 | 2,64 | 2,75 | -2,83% | - |
| 22.08.2025 | 2,70 | 2,83 | 2,69 | 2,83 | 4,43% | - |
| 21.08.2025 | 2,51 | 2,75 | 2,43 | 2,71 | 8,40% | - |
| 20.08.2025 | 2,54 | 2,55 | 2,35 | 2,50 | -1,96% | - |
| 19.08.2025 | 2,47 | 2,70 | 2,46 | 2,55 | 3,24% | - |
| 18.08.2025 | 2,49 | 2,53 | 2,44 | 2,47 | -1,20% | - |
| 15.08.2025 | 2,57 | 2,61 | 2,50 | 2,50 | -1,96% | - |
| 14.08.2025 | 2,60 | 2,65 | 2,42 | 2,55 | -1,54% | - |
| 13.08.2025 | 2,72 | 2,80 | 2,58 | 2,59 | -4,07% | - |
| 12.08.2025 | 2,27 | 2,88 | 2,25 | 2,70 | 21,08% | - |
| 11.08.2025 | 2,26 | 2,36 | 2,15 | 2,23 | 2,76% | - |
| 08.08.2025 | 2,44 | 2,46 | 2,11 | 2,17 | -10,70% | - |
| 07.08.2025 | 2,71 | 2,78 | 2,41 | 2,43 | -10,00% | - |
| 06.08.2025 | 2,65 | 2,70 | 2,54 | 2,70 | 4,25% | - |
| 05.08.2025 | 2,62 | 2,65 | 2,42 | 2,59 | 0,39% | - |
| 04.08.2025 | 2,55 | 2,71 | 2,50 | 2,58 | 2,79% | - |
| 01.08.2025 | 2,59 | 2,63 | 2,41 | 2,51 | -4,20% | - |
| 31.07.2025 | 2,62 | 2,70 | 2,56 | 2,62 | -1,50% | - |
| 30.07.2025 | 2,70 | 2,83 | 2,65 | 2,66 | -0,37% | - |
| 29.07.2025 | 2,92 | 2,96 | 2,65 | 2,67 | -7,93% | - |
| 28.07.2025 | 2,90 | 2,92 | 2,78 | 2,90 | 2,11% | - |
| 25.07.2025 | 2,89 | 2,90 | 2,64 | 2,84 | -1,39% | - |
| 24.07.2025 | 2,81 | 2,88 | 2,76 | 2,88 | 1,41% | - |
| 23.07.2025 | 2,80 | 2,90 | 2,71 | 2,84 | 2,53% | - |
| 22.07.2025 | 2,79 | 2,82 | 2,68 | 2,77 | -0,36% | - |
| 21.07.2025 | 2,83 | 2,86 | 2,66 | 2,78 | -1,42% | - |
| 18.07.2025 | 2,80 | 2,82 | 2,61 | 2,82 | 0,71% | - |
| 17.07.2025 | 2,98 | 3,02 | 2,79 | 2,80 | -6,04% | - |
| 16.07.2025 | 3,04 | 3,16 | 2,96 | 2,98 | -2,61% | - |
| 15.07.2025 | 3,22 | 3,29 | 3,04 | 3,06 | -4,38% | - |
| 14.07.2025 | 3,17 | 3,24 | 3,11 | 3,20 | -0,62% | - |
| 11.07.2025 | 3,54 | 3,54 | 3,14 | 3,22 | -9,30% | - |
| 10.07.2025 | 3,37 | 3,57 | 3,26 | 3,55 | 5,03% | - |
| 09.07.2025 | 3,08 | 3,51 | 3,07 | 3,38 | 9,39% | - |
| 08.07.2025 | 2,92 | 3,16 | 2,91 | 3,09 | 5,82% | - |
| 07.07.2025 | 2,79 | 3,06 | 2,75 | 2,92 | 5,42% | - |
| 04.07.2025 | 2,79 | 2,80 | 2,75 | 2,77 | -1,77% | - |
| 03.07.2025 | 2,71 | 2,86 | 2,61 | 2,82 | 4,83% | - |
| 02.07.2025 | 2,64 | 2,69 | 2,53 | 2,69 | 4,26% | - |
| 01.07.2025 | 2,49 | 2,60 | 2,39 | 2,58 | 3,61% | - |
| 30.06.2025 | 2,40 | 2,51 | 2,34 | 2,49 | 4,62% | - |
| 27.06.2025 | 2,36 | 2,46 | 2,30 | 2,38 | -2,06% | - |
| 26.06.2025 | 2,55 | 2,57 | 2,43 | 2,43 | -4,71% | - |
| 25.06.2025 | 2,56 | 2,66 | 2,52 | 2,55 | -3,04% | - |
| 24.06.2025 | 2,62 | 2,78 | 2,60 | 2,63 | -0,75% | - |
| 23.06.2025 | 2,69 | 2,76 | 2,55 | 2,65 | -1,85% | - |
| 20.06.2025 | 2,54 | 2,80 | 2,52 | 2,70 | 8,87% | - |
| 19.06.2025 | 2,54 | 2,54 | 2,47 | 2,48 | -3,13% | - |
| 18.06.2025 | 2,38 | 2,70 | 2,38 | 2,56 | 3,64% | - |
| 17.06.2025 | 2,46 | 2,55 | 2,37 | 2,47 | -1,20% | - |
| 16.06.2025 | 2,27 | 2,56 | 2,26 | 2,50 | 11,11% | - |
| 13.06.2025 | 2,07 | 2,30 | 2,06 | 2,25 | 4,65% | - |
| 12.06.2025 | 2,30 | 2,33 | 2,15 | 2,15 | -8,51% | - |
| 11.06.2025 | 2,40 | 2,53 | 2,31 | 2,35 | -4,86% | - |
| 10.06.2025 | 2,19 | 2,56 | 2,15 | 2,47 | 12,79% | - |
| 09.06.2025 | 1,91 | 2,38 | 1,91 | 2,19 | 15,26% | - |
| 06.06.2025 | 1,87 | 1,96 | 1,87 | 1,90 | 2,98% | - |
| 05.06.2025 | 1,81 | 1,93 | 1,81 | 1,85 | -1,07% | - |
| 04.06.2025 | 2,02 | 2,11 | 1,87 | 1,87 | -10,34% | - |
| 03.06.2025 | 1,94 | 2,09 | 1,86 | 2,08 | 6,39% | - |
| 02.06.2025 | 1,91 | 2,03 | 1,88 | 1,96 | 0,51% | - |
| 30.05.2025 | 2,06 | 2,07 | 1,94 | 1,95 | -6,04% | - |
| 29.05.2025 | 2,13 | 2,15 | 2,00 | 2,07 | -0,96% | - |
| 28.05.2025 | 1,95 | 2,11 | 1,95 | 2,09 | 3,72% | - |