1,755€
-2,50%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 7,50% | 5.900,00 |
| 15.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 198,00 |
| 14.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 34,00 |
| 12.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 513,00 |
| 09.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -14,87% | 299,00 |
| 24.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | 1.000,00 |
| 23.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | 1.800,00 |
| 22.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | 1.961,00 |
| 12.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | 900,00 |
| 10.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | 500,00 |
| 04.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 1.308,00 |
| 24.05.2024 | 1,85 | 1,91 | 1,85 | 1,91 | -2,05% | 2.600,00 |
| 22.05.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | 50,00 |
| 21.05.2024 | 1,98 | 1,98 | 1,91 | 1,91 | -5,45% | 7.999,00 |
| 16.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | 335,00 |
| 15.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | 3.010,00 |
| 08.05.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 500,00 |
| 03.05.2024 | 2,04 | 2,08 | 1,96 | 1,96 | -2,97% | 2.622,00 |
| 02.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 2.175,00 |
| 12.04.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -0,99% | 650,00 |
| 11.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 7,45% | 332,00 |
| 10.04.2024 | 1,83 | 1,89 | 1,83 | 1,88 | 6,82% | 3.627,00 |
| 09.04.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 0,57% | 380,00 |
| 08.04.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | 750,00 |
| 05.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 8,75% | 614,00 |
| 03.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 8,11% | 335,00 |
| 28.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 700,00 |
| 27.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | 333,00 |
| 21.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 100,00 |
| 20.03.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 14,73% | 2.550,00 |
| 18.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 1.165,00 |
| 15.03.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -7,97% | 1.561,00 |
| 14.03.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 1.130,00 |
| 13.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 364,00 |
| 12.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 320,00 |
| 11.03.2024 | 1,38 | 1,43 | 1,38 | 1,40 | 1,45% | 6.486,00 |
| 08.03.2024 | 1,48 | 1,48 | 1,38 | 1,38 | -6,12% | 3.733,00 |
| 07.03.2024 | 1,64 | 1,64 | 1,47 | 1,47 | -8,70% | 7.496,00 |
| 06.03.2024 | 1,46 | 1,74 | 1,46 | 1,61 | -51,80% | 12.012,00 |
| 05.03.2024 | 3,42 | 3,42 | 3,34 | 3,34 | -6,18% | 1.000,00 |
| 01.03.2024 | 3,56 | 3,56 | 3,56 | 3,56 | 2,30% | 150,00 |
| 27.02.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 0,00% | 143,00 |
| 26.02.2024 | 3,46 | 3,48 | 3,46 | 3,48 | -5,95% | 4.223,00 |
| 19.02.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -2,63% | 50,00 |
| 12.02.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 6,15% | 18,00 |
| 05.02.2024 | 3,66 | 3,66 | 3,58 | 3,58 | -3,76% | 725,00 |
| 02.02.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -4,12% | 54,00 |
| 30.01.2024 | 3,88 | 3,88 | 3,88 | 3,88 | -1,02% | 259,00 |
| 26.01.2024 | 3,92 | 3,92 | 3,92 | 3,92 | -1,51% | 800,00 |
| 25.01.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 10,56% | 500,00 |
| 11.01.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | 550,00 |
| 03.01.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -7,14% | 500,00 |
| 29.12.2023 | 3,92 | 3,92 | 3,92 | 3,92 | 1,03% | 25,00 |