2,510€
0,80%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,45 | 2,47 | 2,45 | 2,47 | -0,80% | - |
| 05.02.2026 | 2,54 | 2,55 | 2,47 | 2,49 | -1,19% | - |
| 04.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | 250,00 |
| 03.02.2026 | 2,59 | 2,61 | 2,53 | 2,53 | -3,07% | - |
| 02.02.2026 | 2,51 | 2,61 | 2,51 | 2,61 | 2,35% | - |
| 30.01.2026 | 2,52 | 2,57 | 2,52 | 2,55 | 1,59% | - |
| 29.01.2026 | 2,59 | 2,61 | 2,50 | 2,51 | -3,09% | - |
| 28.01.2026 | 2,64 | 2,65 | 2,57 | 2,59 | -1,15% | - |
| 27.01.2026 | 2,68 | 2,68 | 2,59 | 2,62 | -3,68% | - |
| 26.01.2026 | 2,68 | 2,82 | 2,67 | 2,72 | 0,37% | - |
| 23.01.2026 | 2,80 | 2,84 | 2,71 | 2,71 | -3,56% | - |
| 22.01.2026 | 2,79 | 2,85 | 2,78 | 2,81 | 2,18% | - |
| 21.01.2026 | 2,78 | 2,80 | 2,73 | 2,75 | -0,36% | - |
| 20.01.2026 | 2,75 | 2,77 | 2,73 | 2,76 | -0,72% | - |
| 19.01.2026 | 2,78 | 2,78 | 2,76 | 2,78 | -3,47% | - |
| 16.01.2026 | 2,92 | 2,93 | 2,88 | 2,88 | 1,41% | - |
| 15.01.2026 | 2,74 | 2,84 | 2,74 | 2,84 | 5,58% | - |
| 14.01.2026 | 2,69 | 2,73 | 2,68 | 2,69 | -1,10% | - |
| 13.01.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | 2.000,00 |
| 07.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | 250,00 |
| 30.12.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 2,38% | 1.235,00 |
| 29.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | 524,00 |
| 22.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 12,00 |
| 18.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 300,00 |
| 12.12.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -7,09% | 2.000,00 |
| 11.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 8,46% | 600,00 |
| 09.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 2.535,00 |
| 08.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | 2.500,00 |
| 05.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | 2.500,00 |
| 28.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 6,03% | 8.168,00 |
| 21.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 500,00 |
| 19.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | 77,00 |
| 14.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | 762,00 |
| 11.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 4.160,00 |
| 10.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 77,00 |
| 06.11.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -3,85% | 993,00 |
| 05.11.2025 | 1,99 | 2,60 | 1,99 | 2,60 | 47,73% | 1.618,00 |
| 21.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -7,85% | 1.600,00 |
| 10.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | 400,00 |
| 07.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -14,41% | 844,00 |
| 01.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 5,71% | 2.295,00 |
| 22.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | 300,00 |
| 15.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 486,00 |
| 12.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | 378,00 |
| 23.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | 40,00 |
| 14.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | 18,00 |
| 07.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,52% | 8.322,00 |
| 25.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,74% | 2.000,00 |
| 18.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | 5,00 |
| 16.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -16,82% | 1.000,00 |
| 11.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 9,74% | 2.500,00 |
| 10.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,98% | 100,00 |
| 06.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | 280,00 |
| 30.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 3.000,00 |
| 28.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | 1.571,00 |
| 14.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 5,29% | 281,00 |
| 09.05.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 3,66% | 3.795,00 |
| 09.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,38% | 59,00 |
| 08.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -8,21% | 1.150,00 |
| 31.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | 21,00 |
| 24.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | 12,00 |
| 20.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 11,73% | 59,00 |
| 18.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | 1.750,00 |
| 14.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 59,00 |
| 13.03.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 3,57% | 30,00 |
| 11.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -20,75% | 1.750,00 |
| 25.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 485,00 |
| 24.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 109,00 |
| 20.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | 278,00 |
| 18.02.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | 9.600,00 |
| 12.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,02% | 54,00 |
| 20.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 2.390,00 |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 2.500,00 |
| 10.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 14,68% | 400,00 |
| 07.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,63% | 157,00 |
| 06.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 6,31% | 20,00 |
| 30.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -9,02% | 35,00 |
| 23.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | 1.345,00 |
| 18.12.2024 | 2,26 | 2,34 | 2,24 | 2,24 | -7,44% | 4.756,00 |
| 17.12.2024 | 2,30 | 2,42 | 2,30 | 2,42 | -0,82% | 1.110,00 |
| 16.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 7,96% | 2.500,00 |
| 13.12.2024 | 2,38 | 2,40 | 2,26 | 2,26 | -1,74% | 6.516,00 |
| 12.12.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -5,74% | 2.197,00 |
| 10.12.2024 | 2,46 | 2,46 | 2,44 | 2,44 | 7,96% | 1.160,00 |
| 09.12.2024 | 2,24 | 2,26 | 2,22 | 2,26 | -7,38% | 4.000,00 |
| 15.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 6,09% | 580,00 |
| 11.11.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 888,00 |
| 07.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 13,46% | 2.794,00 |
| 04.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | 18,00 |
| 01.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 11,00% | 186,00 |
| 17.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 6,95% | 3.010,00 |
| 11.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | 150,00 |
| 17.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | 11.349,00 |
| 10.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | 500,00 |
| 09.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | 95,00 |
| 06.09.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -4,40% | 11.349,00 |
| 05.09.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 0,00% | 1.900,00 |
| 03.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | 1.382,00 |
| 30.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | 5.900,00 |
| 27.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 5,23% | 3.300,00 |