2,690€
-1,82%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,76 | 2,77 | 2,65 | 2,69 | -2,89% | - |
| 08.09.2026 | 2,85 | 2,85 | 2,69 | 2,77 | -2,46% | - |
| 07.09.2026 | 2,84 | 2,85 | 2,84 | 2,84 | -0,35% | - |
| 04.09.2026 | 2,88 | 2,93 | 2,78 | 2,85 | -0,70% | - |
| 03.09.2026 | 2,80 | 2,94 | 2,79 | 2,87 | 1,77% | - |
| 02.09.2026 | 2,81 | 2,93 | 2,74 | 2,82 | -0,35% | - |
| 01.09.2026 | 2,86 | 2,95 | 2,75 | 2,83 | -1,39% | - |
| 31.08.2026 | 2,81 | 2,89 | 2,73 | 2,87 | 1,77% | - |
| 28.08.2026 | 2,74 | 2,83 | 2,71 | 2,82 | 2,55% | - |
| 27.08.2026 | 2,72 | 2,78 | 2,65 | 2,75 | 1,48% | - |
| 26.08.2026 | 2,82 | 2,84 | 2,67 | 2,71 | -3,56% | - |
| 25.08.2026 | 2,86 | 2,89 | 2,80 | 2,81 | -1,40% | - |
| 24.08.2026 | 2,78 | 2,92 | 2,74 | 2,85 | 3,26% | - |
| 21.08.2026 | 2,82 | 2,87 | 2,76 | 2,76 | -2,13% | - |
| 20.08.2026 | 2,98 | 2,98 | 2,80 | 2,82 | -4,41% | - |
| 19.08.2026 | 2,84 | 3,00 | 2,84 | 2,95 | 3,15% | - |
| 18.08.2026 | 2,79 | 2,95 | 2,68 | 2,86 | 1,78% | - |
| 17.08.2026 | 2,99 | 3,01 | 2,75 | 2,81 | -6,02% | - |
| 14.08.2026 | 2,90 | 3,02 | 2,86 | 2,99 | 2,75% | - |
| 13.08.2026 | 2,94 | 3,02 | 2,88 | 2,91 | 0,34% | - |
| 12.08.2026 | 2,88 | 2,97 | 2,79 | 2,90 | 2,11% | - |
| 11.08.2026 | 2,90 | 2,91 | 2,64 | 2,84 | -1,73% | - |
| 10.08.2026 | 2,88 | 3,18 | 2,83 | 2,89 | 0,35% | - |
| 07.08.2026 | 2,62 | 3,34 | 2,29 | 2,88 | 12,06% | - |
| 06.08.2026 | 2,48 | 2,79 | 2,47 | 2,57 | 2,39% | - |
| 05.08.2026 | 2,47 | 2,51 | 2,39 | 2,51 | 1,62% | - |
| 04.08.2026 | 2,47 | 2,50 | 2,43 | 2,47 | 0,82% | - |
| 03.08.2026 | 2,46 | 2,58 | 2,37 | 2,45 | 0,82% | - |
| 31.07.2026 | 2,49 | 2,53 | 2,41 | 2,43 | -0,82% | - |
| 30.07.2026 | 2,59 | 2,61 | 2,31 | 2,45 | -4,67% | - |
| 29.07.2026 | 2,68 | 2,73 | 2,55 | 2,57 | -5,17% | - |
| 28.07.2026 | 2,58 | 2,72 | 2,50 | 2,71 | 3,83% | - |
| 27.07.2026 | 2,66 | 2,73 | 2,61 | 2,61 | -0,76% | - |
| 24.07.2026 | 2,60 | 2,69 | 2,54 | 2,63 | 1,54% | - |
| 23.07.2026 | 2,76 | 2,81 | 2,55 | 2,59 | -6,83% | - |
| 22.07.2026 | 2,84 | 2,85 | 2,71 | 2,78 | -2,46% | - |
| 21.07.2026 | 2,86 | 2,91 | 2,75 | 2,85 | 0,00% | - |
| 20.07.2026 | 2,71 | 2,91 | 2,67 | 2,85 | 5,17% | - |
| 17.07.2026 | 2,70 | 2,75 | 2,65 | 2,71 | -0,37% | - |
| 16.07.2026 | 2,69 | 2,77 | 2,63 | 2,72 | 1,49% | - |
| 15.07.2026 | 2,48 | 2,82 | 2,39 | 2,68 | 9,39% | - |
| 14.07.2026 | 2,62 | 2,63 | 2,45 | 2,45 | -6,13% | - |
| 13.07.2026 | 2,61 | 2,71 | 2,55 | 2,61 | -1,51% | - |
| 10.07.2026 | 2,52 | 2,68 | 2,50 | 2,65 | 4,74% | - |
| 09.07.2026 | 2,76 | 2,79 | 2,53 | 2,53 | -7,66% | - |
| 08.07.2026 | 2,76 | 2,78 | 2,69 | 2,74 | -0,36% | - |
| 07.07.2026 | 2,70 | 2,79 | 2,66 | 2,75 | 0,73% | - |
| 06.07.2026 | 2,77 | 2,81 | 2,71 | 2,73 | -1,80% | 67.248,00 |
| 03.07.2026 | 2,75 | 2,80 | 2,75 | 2,78 | 1,83% | 47.500,00 |
| 02.07.2026 | 2,74 | 2,83 | 2,71 | 2,73 | 0,00% | - |
| 01.07.2026 | 2,42 | 2,84 | 2,41 | 2,73 | 12,35% | - |
| 30.06.2026 | 2,51 | 2,52 | 2,40 | 2,43 | -2,41% | - |
| 29.06.2026 | 2,57 | 2,58 | 2,39 | 2,49 | -2,35% | - |
| 26.06.2026 | 2,29 | 2,55 | 2,25 | 2,55 | 9,91% | - |
| 25.06.2026 | 2,52 | 2,54 | 2,31 | 2,32 | -5,69% | - |
| 24.06.2026 | 2,51 | 2,57 | 2,45 | 2,46 | -0,81% | - |
| 23.06.2026 | 2,43 | 2,53 | 2,41 | 2,48 | 0,00% | - |
| 22.06.2026 | 2,40 | 2,49 | 2,37 | 2,48 | 3,77% | - |
| 19.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 18.06.2026 | 2,33 | 2,41 | 2,18 | 2,36 | 2,16% | - |
| 17.06.2026 | 2,49 | 2,51 | 2,30 | 2,31 | -7,23% | - |
| 16.06.2026 | 2,49 | 2,55 | 2,39 | 2,49 | -0,40% | - |
| 15.06.2026 | 2,62 | 2,63 | 2,49 | 2,50 | -3,47% | - |
| 12.06.2026 | 2,61 | 2,65 | 2,53 | 2,59 | -0,77% | - |
| 11.06.2026 | 2,68 | 2,76 | 2,57 | 2,61 | -2,61% | - |
| 10.06.2026 | 2,92 | 2,94 | 2,66 | 2,68 | -8,84% | - |
| 09.06.2026 | 2,97 | 3,05 | 2,85 | 2,94 | -0,68% | - |
| 08.06.2026 | 2,96 | 3,01 | 2,92 | 2,96 | -0,34% | - |
| 05.06.2026 | 2,84 | 2,99 | 2,83 | 2,97 | 4,58% | - |
| 04.06.2026 | 3,05 | 3,14 | 2,83 | 2,84 | -7,79% | - |
| 03.06.2026 | 2,96 | 3,14 | 2,78 | 3,08 | 3,70% | - |
| 02.06.2026 | 2,94 | 2,97 | 2,90 | 2,97 | 0,34% | - |
| 01.06.2026 | 2,92 | 3,04 | 2,92 | 2,96 | 1,72% | - |
| 29.05.2026 | 3,00 | 3,02 | 2,91 | 2,91 | -3,00% | - |
| 28.05.2026 | 2,92 | 3,02 | 2,86 | 3,00 | 2,74% | - |
| 27.05.2026 | 2,94 | 2,99 | 2,87 | 2,92 | -0,68% | - |
| 26.05.2026 | 2,97 | 3,00 | 2,86 | 2,94 | -1,34% | - |
| 25.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,02% | - |
| 22.05.2026 | 3,05 | 3,09 | 2,92 | 2,95 | -1,99% | - |
| 21.05.2026 | 2,86 | 3,02 | 2,83 | 3,01 | 5,24% | - |
| 20.05.2026 | 2,81 | 2,93 | 2,75 | 2,86 | 2,88% | - |
| 19.05.2026 | 2,99 | 3,12 | 2,78 | 2,78 | -5,12% | - |
| 18.05.2026 | 2,96 | 2,98 | 2,89 | 2,93 | 0,34% | - |
| 15.05.2026 | 2,99 | 3,11 | 2,86 | 2,92 | -2,67% | - |
| 14.05.2026 | 2,98 | 3,09 | 2,96 | 3,00 | 0,67% | - |
| 13.05.2026 | 3,04 | 3,08 | 2,93 | 2,98 | -1,97% | - |
| 12.05.2026 | 3,14 | 3,39 | 3,04 | 3,04 | -5,59% | - |
| 11.05.2026 | 3,86 | 3,86 | 3,08 | 3,22 | -16,36% | - |
| 08.05.2026 | 3,85 | 4,20 | 3,60 | 3,85 | -1,53% | - |
| 07.05.2026 | 4,20 | 4,28 | 3,91 | 3,91 | -6,68% | - |
| 06.05.2026 | 4,23 | 4,41 | 4,19 | 4,19 | -0,48% | - |
| 05.05.2026 | 4,18 | 4,29 | 4,12 | 4,21 | 1,45% | - |
| 04.05.2026 | 4,24 | 4,32 | 4,04 | 4,15 | 1,97% | - |
| 30.04.2026 | 3,81 | 4,11 | 3,75 | 4,07 | 7,67% | - |
| 29.04.2026 | 3,98 | 3,98 | 3,78 | 3,78 | -4,30% | - |
| 28.04.2026 | 3,94 | 4,03 | 3,89 | 3,95 | 0,00% | - |
| 27.04.2026 | 4,06 | 4,12 | 3,93 | 3,95 | -2,47% | - |
| 24.04.2026 | 4,18 | 4,22 | 3,99 | 4,05 | -2,41% | - |
| 23.04.2026 | 4,29 | 4,35 | 4,09 | 4,15 | -3,71% | - |
| 22.04.2026 | 4,22 | 4,35 | 4,15 | 4,31 | 2,38% | - |