3,730€
-10,77%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,77 | 3,85 | 3,62 | 3,62 | -13,40% | - |
| 12.12.2025 | 4,19 | 4,20 | 4,18 | 4,18 | 4,24% | - |
| 11.12.2025 | 4,04 | 4,13 | 3,99 | 4,01 | 0,25% | - |
| 10.12.2025 | 4,00 | 4,00 | 4,00 | 4,00 | -0,99% | 250,00 |
| 09.12.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 15,43% | 1.140,00 |
| 08.12.2025 | 3,58 | 3,58 | 3,50 | 3,50 | -6,91% | 2.186,00 |
| 05.12.2025 | 3,82 | 3,83 | 3,71 | 3,76 | 1,08% | - |
| 04.12.2025 | 3,94 | 3,94 | 3,72 | 3,72 | -2,36% | 113,00 |
| 03.12.2025 | 3,77 | 3,83 | 3,71 | 3,81 | 4,96% | - |
| 02.12.2025 | 3,67 | 3,70 | 3,61 | 3,63 | -0,82% | - |
| 01.12.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -5,18% | 530,00 |
| 28.11.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 1,85% | 3.732,00 |
| 27.11.2025 | 3,80 | 3,81 | 3,79 | 3,79 | 1,07% | - |
| 26.11.2025 | 3,81 | 3,88 | 3,70 | 3,75 | -5,30% | - |
| 25.11.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 3,66% | 1.007,00 |
| 24.11.2025 | 3,74 | 3,82 | 3,74 | 3,82 | 9,77% | 4.280,00 |
| 21.11.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -3,06% | 458,00 |
| 20.11.2025 | 3,74 | 3,87 | 3,59 | 3,59 | -4,52% | - |
| 19.11.2025 | 3,79 | 4,22 | 3,70 | 3,76 | -2,08% | - |
| 18.11.2025 | 3,88 | 3,88 | 3,84 | 3,84 | 8,47% | 950,00 |
| 17.11.2025 | 2,86 | 3,54 | 2,82 | 3,54 | 42,74% | 2.783,00 |
| 14.11.2025 | 2,66 | 2,66 | 2,48 | 2,48 | -5,34% | 50,00 |
| 13.11.2025 | 2,58 | 2,68 | 2,56 | 2,62 | 1,95% | - |
| 12.11.2025 | 2,58 | 2,67 | 2,54 | 2,57 | 2,80% | - |
| 11.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,49% | 6.450,00 |
| 10.11.2025 | 2,23 | 2,40 | 2,18 | 2,37 | 12,86% | - |
| 07.11.2025 | 2,28 | 2,28 | 2,10 | 2,10 | 12,00% | 1.326,00 |
| 06.11.2025 | 1,83 | 1,97 | 1,83 | 1,88 | 5,63% | - |
| 05.11.2025 | 1,91 | 1,95 | 1,78 | 1,78 | -9,21% | - |
| 04.11.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -5,56% | - |
| 03.11.2025 | 2,10 | 2,16 | 2,07 | 2,07 | 4,02% | - |
| 31.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 30.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | - |
| 29.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 28.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 27.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 24.10.2025 | 2,05 | 2,06 | 2,04 | 2,04 | 0,49% | - |
| 23.10.2025 | 2,06 | 2,07 | 2,03 | 2,03 | -0,98% | - |
| 22.10.2025 | 2,02 | 2,07 | 1,99 | 2,05 | 3,02% | - |
| 21.10.2025 | 1,96 | 2,01 | 1,93 | 1,99 | 5,29% | - |
| 17.10.2025 | 1,89 | 1,90 | 1,88 | 1,89 | -5,50% | - |
| 16.10.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 1,78% | 631,00 |
| 15.10.2025 | 1,98 | 2,01 | 1,95 | 1,97 | 2,88% | - |
| 14.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,29% | 3.792,00 |
| 13.10.2025 | 1,97 | 2,02 | 1,92 | 1,94 | -3,73% | - |
| 10.10.2025 | 2,03 | 2,04 | 2,01 | 2,01 | -3,37% | - |
| 09.10.2025 | 2,09 | 2,09 | 2,05 | 2,08 | 3,48% | - |
| 08.10.2025 | 2,06 | 2,09 | 1,99 | 2,01 | -0,50% | - |
| 07.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,42% | 1.460,00 |
| 06.10.2025 | 2,15 | 2,17 | 2,05 | 2,07 | -2,36% | - |
| 03.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 02.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 01.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 30.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 29.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,80% | - |
| 26.09.2025 | 2,41 | 2,42 | 2,36 | 2,37 | -2,07% | - |
| 25.09.2025 | 2,46 | 2,48 | 2,38 | 2,42 | 0,41% | - |
| 24.09.2025 | 2,44 | 2,48 | 2,41 | 2,41 | -3,98% | - |
| 23.09.2025 | 2,39 | 2,53 | 2,39 | 2,51 | 3,29% | - |
| 22.09.2025 | 2,43 | 2,46 | 2,37 | 2,43 | -0,41% | - |
| 19.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 18.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 5,26% | - |
| 17.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 16.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 15.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 12.09.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 4,64% | - |
| 11.09.2025 | 2,38 | 2,49 | 2,34 | 2,37 | -3,27% | - |
| 10.09.2025 | 2,50 | 2,54 | 2,43 | 2,45 | -2,39% | - |
| 09.09.2025 | 2,56 | 2,58 | 2,47 | 2,51 | 0,00% | - |
| 08.09.2025 | 2,52 | 2,56 | 2,45 | 2,51 | -1,57% | - |
| 05.09.2025 | 2,60 | 2,61 | 2,50 | 2,55 | -1,16% | - |
| 04.09.2025 | 2,60 | 2,64 | 2,56 | 2,58 | 5,31% | - |
| 03.09.2025 | 2,44 | 2,54 | 2,44 | 2,45 | -1,61% | - |
| 02.09.2025 | 2,53 | 2,65 | 2,47 | 2,49 | -3,49% | - |
| 01.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 453,00 |
| 29.08.2025 | 2,53 | 2,56 | 2,50 | 2,56 | -0,78% | - |
| 28.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,37% | 400,00 |
| 27.08.2025 | 2,68 | 2,77 | 2,66 | 2,67 | -1,11% | - |
| 26.08.2025 | 2,73 | 2,78 | 2,70 | 2,70 | 1,89% | - |
| 25.08.2025 | 2,83 | 2,85 | 2,64 | 2,65 | -1,12% | - |
| 22.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,93% | - |
| 21.08.2025 | 2,50 | 2,53 | 2,43 | 2,53 | 1,20% | - |
| 20.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 19.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 18.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 15.08.2025 | 2,57 | 2,61 | 2,51 | 2,52 | 0,40% | - |
| 14.08.2025 | 2,62 | 2,65 | 2,44 | 2,51 | -6,69% | - |
| 13.08.2025 | 2,72 | 2,80 | 2,59 | 2,69 | -0,37% | - |
| 12.08.2025 | 2,27 | 2,78 | 2,25 | 2,70 | 17,90% | - |
| 11.08.2025 | 2,26 | 2,36 | 2,18 | 2,29 | 4,57% | - |
| 08.08.2025 | 2,44 | 2,46 | 2,11 | 2,19 | -12,05% | - |
| 07.08.2025 | 2,70 | 2,78 | 2,47 | 2,49 | -4,96% | - |
| 06.08.2025 | 2,65 | 2,65 | 2,54 | 2,62 | 0,00% | - |
| 05.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 1.600,00 |
| 04.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | 377,00 |
| 01.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -7,58% | 65,00 |
| 31.07.2025 | 2,63 | 2,66 | 2,60 | 2,64 | -4,35% | - |
| 30.07.2025 | 2,68 | 2,83 | 2,65 | 2,76 | -2,13% | - |
| 29.07.2025 | 2,98 | 2,98 | 2,82 | 2,82 | -3,42% | 428,00 |
| 28.07.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 0,69% | 1.083,00 |