2,090€
4,50%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,09 | 2,12 | 1,92 | 1,92 | -4,25% | - |
| 04.11.2024 | 3,18 | 3,18 | 2,00 | 2,00 | -36,10% | 3.164,00 |
| 01.11.2024 | 3,07 | 3,16 | 3,04 | 3,13 | 2,96% | - |
| 31.10.2024 | 3,05 | 3,11 | 2,94 | 3,04 | -1,94% | - |
| 30.10.2024 | 2,78 | 3,36 | 2,71 | 3,10 | 6,90% | - |
| 29.10.2024 | 2,52 | 2,91 | 2,43 | 2,90 | 19,83% | - |
| 28.10.2024 | 2,34 | 2,43 | 2,32 | 2,42 | 3,42% | - |
| 25.10.2024 | 2,38 | 2,43 | 2,34 | 2,34 | -1,27% | - |
| 24.10.2024 | 2,34 | 2,39 | 2,32 | 2,37 | 1,72% | - |
| 23.10.2024 | 2,42 | 2,45 | 2,32 | 2,33 | -4,90% | - |
| 22.10.2024 | 2,50 | 2,53 | 2,45 | 2,45 | -6,49% | - |
| 21.10.2024 | 2,64 | 2,66 | 2,60 | 2,62 | -1,50% | - |
| 18.10.2024 | 2,64 | 2,74 | 2,63 | 2,66 | 2,31% | - |
| 17.10.2024 | 2,62 | 2,66 | 2,50 | 2,60 | -2,26% | - |
| 16.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 18,22% | 180,00 |
| 15.10.2024 | 2,42 | 2,44 | 2,25 | 2,25 | -6,64% | - |
| 14.10.2024 | 2,54 | 2,57 | 2,41 | 2,41 | -0,82% | - |
| 11.10.2024 | 2,33 | 2,43 | 2,26 | 2,43 | 6,58% | - |
| 10.10.2024 | 2,27 | 2,38 | 2,21 | 2,28 | -0,44% | - |
| 09.10.2024 | 2,27 | 2,41 | 2,22 | 2,29 | 0,00% | - |
| 08.10.2024 | 2,22 | 2,49 | 2,20 | 2,29 | 1,78% | - |
| 07.10.2024 | 2,36 | 2,36 | 2,23 | 2,25 | 1,35% | - |
| 04.10.2024 | 2,20 | 2,42 | 2,20 | 2,22 | 2,30% | - |
| 03.10.2024 | 2,04 | 2,47 | 2,01 | 2,17 | 8,77% | - |
| 02.10.2024 | 1,97 | 2,07 | 1,95 | 2,00 | 3,91% | - |
| 01.10.2024 | 2,01 | 2,10 | 1,92 | 1,92 | 0,79% | - |
| 30.09.2024 | 2,10 | 2,12 | 1,91 | 1,91 | -7,07% | - |
| 27.09.2024 | 1,71 | 2,05 | 1,66 | 2,05 | 26,54% | - |
| 26.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | 187,00 |
| 25.09.2024 | 1,56 | 1,62 | 1,41 | 1,58 | -2,47% | - |
| 24.09.2024 | 1,58 | 1,96 | 1,56 | 1,62 | 3,18% | - |
| 23.09.2024 | 1,69 | 1,72 | 1,57 | 1,57 | -11,05% | - |
| 20.09.2024 | 1,80 | 1,81 | 1,73 | 1,77 | -5,61% | - |
| 19.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 5,35% | 49,00 |
| 18.09.2024 | 1,77 | 1,90 | 1,74 | 1,78 | -1,11% | - |
| 17.09.2024 | 1,71 | 1,84 | 1,71 | 1,80 | 4,36% | - |
| 16.09.2024 | 1,82 | 1,86 | 1,72 | 1,72 | -3,10% | - |
| 13.09.2024 | 1,62 | 1,78 | 1,62 | 1,78 | 7,90% | - |
| 12.09.2024 | 1,62 | 1,68 | 1,62 | 1,65 | 5,45% | - |
| 11.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | 6.000,00 |
| 10.09.2024 | 1,57 | 1,63 | 1,55 | 1,62 | 2,53% | - |
| 09.09.2024 | 1,61 | 1,64 | 1,56 | 1,58 | -1,86% | - |
| 06.09.2024 | 1,65 | 1,70 | 1,61 | 1,61 | -4,45% | - |
| 05.09.2024 | 1,65 | 1,72 | 1,65 | 1,69 | -1,46% | - |
| 04.09.2024 | 1,68 | 1,73 | 1,66 | 1,71 | 1,18% | - |
| 03.09.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -5,32% | 17.500,00 |
| 02.09.2024 | 1,78 | 1,79 | 1,77 | 1,79 | -2,99% | - |
| 30.08.2024 | 1,91 | 1,93 | 1,84 | 1,84 | -5,40% | - |
| 29.08.2024 | 1,85 | 1,96 | 1,85 | 1,95 | 4,85% | - |
| 28.08.2024 | 1,84 | 1,90 | 1,82 | 1,86 | -3,13% | - |
| 27.08.2024 | 1,99 | 2,02 | 1,92 | 1,92 | 0,79% | - |
| 26.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,80% | 1.810,00 |
| 23.08.2024 | 1,84 | 2,00 | 1,83 | 1,98 | 7,34% | - |
| 22.08.2024 | 1,91 | 1,94 | 1,84 | 1,84 | -1,34% | - |
| 21.08.2024 | 1,93 | 1,97 | 1,87 | 1,87 | -6,28% | - |
| 20.08.2024 | 2,08 | 2,20 | 1,99 | 1,99 | -1,97% | - |
| 19.08.2024 | 1,92 | 2,04 | 1,92 | 2,03 | 6,56% | - |
| 16.08.2024 | 1,93 | 1,96 | 1,88 | 1,91 | -1,04% | - |
| 15.08.2024 | 1,87 | 2,03 | 1,85 | 1,93 | 0,00% | - |
| 14.08.2024 | 1,95 | 2,03 | 1,88 | 1,93 | -3,51% | - |
| 13.08.2024 | 1,96 | 2,05 | 1,93 | 2,00 | 5,84% | - |
| 12.08.2024 | 2,16 | 2,36 | 1,89 | 1,89 | -13,53% | - |
| 09.08.2024 | 2,34 | 2,34 | 2,18 | 2,18 | -18,66% | 13.112,00 |
| 08.08.2024 | 2,74 | 2,97 | 2,64 | 2,68 | -14,10% | - |
| 07.08.2024 | 3,04 | 3,12 | 3,04 | 3,12 | 16,85% | 356,00 |
| 06.08.2024 | 2,76 | 2,93 | 2,61 | 2,67 | 0,00% | - |
| 05.08.2024 | 2,62 | 2,96 | 2,58 | 2,67 | -10,40% | - |
| 02.08.2024 | 3,19 | 3,36 | 2,96 | 2,98 | -10,24% | - |
| 01.08.2024 | 3,47 | 3,59 | 3,32 | 3,32 | -2,92% | - |
| 31.07.2024 | 3,51 | 3,55 | 3,37 | 3,42 | -1,72% | - |
| 30.07.2024 | 3,49 | 3,58 | 3,40 | 3,48 | -1,14% | - |
| 29.07.2024 | 3,61 | 3,65 | 3,50 | 3,52 | -0,56% | - |
| 26.07.2024 | 3,52 | 3,61 | 3,46 | 3,54 | 0,57% | - |
| 25.07.2024 | 3,35 | 3,57 | 3,29 | 3,52 | 1,15% | - |
| 24.07.2024 | 3,55 | 3,59 | 3,38 | 3,48 | -1,14% | - |
| 23.07.2024 | 3,31 | 3,55 | 3,21 | 3,52 | 8,64% | - |
| 22.07.2024 | 2,97 | 3,26 | 2,96 | 3,24 | 11,72% | - |
| 19.07.2024 | 2,97 | 3,16 | 2,87 | 2,90 | -7,05% | - |
| 18.07.2024 | 3,22 | 3,35 | 3,12 | 3,12 | 0,65% | - |
| 17.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | 891,00 |
| 16.07.2024 | 3,03 | 3,23 | 3,02 | 3,16 | 6,04% | - |
| 15.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 4,93% | 2.000,00 |
| 12.07.2024 | 2,90 | 2,94 | 2,80 | 2,84 | 0,00% | - |
| 11.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 7,98% | 82,00 |
| 10.07.2024 | 2,56 | 2,68 | 2,53 | 2,63 | 5,20% | - |
| 09.07.2024 | 2,68 | 2,79 | 2,50 | 2,50 | -6,02% | - |
| 08.07.2024 | 2,72 | 2,79 | 2,66 | 2,66 | -5,00% | - |
| 05.07.2024 | 2,80 | 2,85 | 2,67 | 2,80 | -0,36% | - |
| 04.07.2024 | 2,82 | 2,82 | 2,80 | 2,81 | 1,08% | - |
| 03.07.2024 | 2,80 | 2,84 | 2,75 | 2,78 | -2,80% | - |
| 02.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | 1,00 |
| 01.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 4,00 |
| 28.06.2024 | 2,60 | 2,96 | 2,58 | 2,96 | 18,88% | - |
| 27.06.2024 | 2,44 | 2,53 | 2,41 | 2,49 | 5,51% | - |
| 26.06.2024 | 2,48 | 2,49 | 2,31 | 2,36 | -2,48% | - |
| 25.06.2024 | 2,42 | 2,47 | 2,37 | 2,42 | 7,08% | - |
| 24.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | 1.772,00 |
| 21.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 10,28% | 600,00 |
| 20.06.2024 | 1,90 | 2,01 | 1,87 | 2,00 | 6,12% | - |
| 19.06.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -2,34% | - |