2,070€
-10,00%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,28 | 2,34 | 2,04 | 2,15 | -6,52% | - |
| 08.05.2025 | 2,15 | 2,32 | 2,10 | 2,30 | 9,52% | - |
| 07.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 4,22% | 494,00 |
| 06.05.2025 | 2,13 | 2,19 | 1,97 | 2,02 | -4,50% | - |
| 05.05.2025 | 2,13 | 2,23 | 2,03 | 2,11 | 25,60% | - |
| 02.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -12,95% | - |
| 30.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 29.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 28.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,90% | - |
| 25.04.2025 | 1,86 | 1,86 | 1,81 | 1,85 | -4,16% | - |
| 24.04.2025 | 1,88 | 1,94 | 1,86 | 1,93 | -1,03% | - |
| 23.04.2025 | 1,89 | 2,04 | 1,88 | 1,95 | 4,85% | - |
| 22.04.2025 | 1,81 | 1,90 | 1,79 | 1,86 | -0,54% | - |
| 17.04.2025 | 1,90 | 1,92 | 1,81 | 1,87 | -7,90% | - |
| 16.04.2025 | 1,98 | 2,09 | 1,96 | 2,03 | 1,76% | - |
| 15.04.2025 | 1,82 | 2,01 | 1,81 | 1,99 | 4,74% | - |
| 14.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,80% | 100,00 |
| 11.04.2025 | 2,00 | 2,00 | 1,88 | 1,89 | -9,38% | - |
| 10.04.2025 | 2,15 | 2,15 | 1,98 | 2,08 | 4,26% | - |
| 09.04.2025 | 1,91 | 2,12 | 1,89 | 2,00 | -2,21% | - |
| 08.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | 22.500,00 |
| 07.04.2025 | 2,05 | 2,28 | 2,03 | 2,10 | -5,41% | - |
| 04.04.2025 | 2,27 | 2,28 | 2,02 | 2,22 | -11,20% | - |
| 03.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | 1.500,00 |
| 02.04.2025 | 2,79 | 2,86 | 2,54 | 2,58 | -6,86% | - |
| 01.04.2025 | 2,74 | 2,85 | 2,68 | 2,77 | -1,07% | - |
| 31.03.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -9,68% | 140,00 |
| 28.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | 611,00 |
| 27.03.2025 | 3,01 | 3,18 | 2,99 | 3,06 | 3,38% | - |
| 26.03.2025 | 3,02 | 3,02 | 2,96 | 2,96 | 1,37% | 10.263,00 |
| 25.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | 1.938,00 |
| 24.03.2025 | 3,04 | 3,08 | 2,92 | 3,02 | 3,42% | - |
| 21.03.2025 | 2,77 | 2,98 | 2,62 | 2,92 | -5,81% | - |
| 20.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 6,16% | 19,00 |
| 19.03.2025 | 2,62 | 2,92 | 2,62 | 2,92 | 20,16% | 17.250,00 |
| 18.03.2025 | 2,34 | 2,52 | 2,33 | 2,43 | 4,74% | - |
| 17.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | 1.639,00 |
| 14.03.2025 | 2,56 | 2,73 | 2,35 | 2,46 | 35,91% | - |
| 13.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 3,43% | 2.000,00 |
| 12.03.2025 | 1,77 | 1,77 | 1,57 | 1,75 | 36,72% | 10.240,00 |
| 11.03.2025 | 1,32 | 1,33 | 1,25 | 1,28 | -7,25% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | 20,00 |
| 07.03.2025 | 1,38 | 1,45 | 1,36 | 1,37 | -1,44% | - |
| 06.03.2025 | 1,36 | 1,40 | 1,32 | 1,39 | 2,96% | - |
| 05.03.2025 | 1,43 | 1,45 | 1,35 | 1,35 | -1,46% | - |
| 04.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 1,00 |
| 03.03.2025 | 1,58 | 1,58 | 1,39 | 1,39 | -8,55% | 3.551,00 |
| 28.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 27.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 26.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 25.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 24.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,25% | - |
| 21.02.2025 | 1,78 | 1,86 | 1,77 | 1,77 | 2,92% | - |
| 20.02.2025 | 1,69 | 1,76 | 1,68 | 1,72 | 0,00% | - |
| 19.02.2025 | 1,76 | 1,82 | 1,69 | 1,72 | -5,51% | - |
| 18.02.2025 | 1,90 | 1,94 | 1,82 | 1,82 | -3,46% | - |
| 17.02.2025 | 1,89 | 1,90 | 1,88 | 1,88 | 3,87% | - |
| 14.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 13.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 12.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 11.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 7,19% | - |
| 10.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,47% | - |
| 07.02.2025 | 1,75 | 1,78 | 1,69 | 1,70 | -4,51% | - |
| 06.02.2025 | 1,75 | 1,81 | 1,74 | 1,78 | 0,28% | - |
| 05.02.2025 | 1,80 | 1,85 | 1,75 | 1,77 | -3,01% | - |
| 04.02.2025 | 1,70 | 1,84 | 1,68 | 1,83 | 1,39% | - |
| 03.02.2025 | 1,73 | 1,87 | 1,72 | 1,80 | -4,51% | - |
| 31.01.2025 | 1,91 | 1,96 | 1,87 | 1,89 | -1,05% | - |
| 30.01.2025 | 1,89 | 1,97 | 1,86 | 1,91 | 4,38% | - |
| 29.01.2025 | 1,93 | 1,94 | 1,82 | 1,83 | -5,93% | - |
| 28.01.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -7,62% | 11.600,00 |
| 27.01.2025 | 2,09 | 2,15 | 2,07 | 2,10 | -5,41% | - |
| 24.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 6,73% | - |
| 23.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 22.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 21.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 20.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 17.01.2025 | 2,14 | 2,29 | 2,13 | 2,15 | -2,27% | - |
| 16.01.2025 | 2,24 | 2,25 | 2,16 | 2,20 | 1,38% | - |
| 15.01.2025 | 2,06 | 2,19 | 2,03 | 2,17 | 3,83% | - |
| 14.01.2025 | 2,27 | 2,32 | 2,08 | 2,09 | -7,11% | - |
| 13.01.2025 | 2,26 | 2,31 | 2,20 | 2,25 | -0,88% | - |
| 10.01.2025 | 2,41 | 2,49 | 2,25 | 2,27 | -4,62% | - |
| 09.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,15% | 1.677,00 |
| 08.01.2025 | 2,44 | 2,46 | 2,27 | 2,33 | 1,30% | - |
| 07.01.2025 | 2,54 | 2,54 | 2,30 | 2,30 | -5,74% | 7.159,00 |
| 06.01.2025 | 2,48 | 2,48 | 2,44 | 2,44 | 2,09% | 6.562,00 |
| 03.01.2025 | 2,46 | 2,50 | 2,33 | 2,39 | -2,45% | - |
| 02.01.2025 | 2,17 | 2,45 | 2,08 | 2,45 | 29,29% | - |
| 30.12.2024 | 1,91 | 1,92 | 1,90 | 1,90 | 1,07% | - |
| 27.12.2024 | 1,95 | 2,00 | 1,87 | 1,88 | 2,74% | - |
| 23.12.2024 | 1,91 | 1,93 | 1,79 | 1,83 | -5,68% | - |
| 20.12.2024 | 1,90 | 1,98 | 1,87 | 1,94 | 0,00% | - |
| 19.12.2024 | 1,90 | 1,97 | 1,83 | 1,94 | -1,53% | - |
| 18.12.2024 | 1,95 | 1,99 | 1,93 | 1,97 | -0,51% | - |
| 17.12.2024 | 2,03 | 2,17 | 1,93 | 1,98 | -5,05% | - |
| 16.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 7,77% | 121,00 |
| 13.12.2024 | 2,10 | 2,26 | 1,92 | 1,93 | -11,06% | - |
| 12.12.2024 | 2,22 | 2,24 | 2,14 | 2,17 | -5,65% | - |
| 11.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 150,00 |