2,680€
8,94%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,64 | 2,69 | 2,54 | 2,64 | 7,32% | - |
| 01.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 27.06.2025 | 2,44 | 2,45 | 2,37 | 2,38 | -5,93% | - |
| 26.06.2025 | 2,55 | 2,56 | 2,53 | 2,53 | 0,40% | - |
| 25.06.2025 | 2,64 | 2,65 | 2,52 | 2,52 | -3,82% | - |
| 24.06.2025 | 2,72 | 2,72 | 2,62 | 2,62 | -0,38% | - |
| 23.06.2025 | 2,69 | 2,73 | 2,58 | 2,63 | -0,75% | - |
| 20.06.2025 | 2,52 | 2,80 | 2,52 | 2,65 | 6,43% | - |
| 19.06.2025 | 2,54 | 2,54 | 2,48 | 2,49 | -4,23% | - |
| 18.06.2025 | 2,47 | 2,60 | 2,42 | 2,60 | 3,17% | - |
| 17.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | 992,00 |
| 16.06.2025 | 2,28 | 2,53 | 2,26 | 2,48 | 19,23% | - |
| 13.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | - |
| 12.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 11.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 12,04% | - |
| 10.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 15,51% | - |
| 09.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,32% | - |
| 06.06.2025 | 1,88 | 1,96 | 1,87 | 1,90 | 1,61% | - |
| 05.06.2025 | 1,86 | 1,91 | 1,82 | 1,87 | -8,13% | - |
| 04.06.2025 | 2,09 | 2,11 | 1,99 | 2,03 | 2,01% | - |
| 03.06.2025 | 1,94 | 2,03 | 1,86 | 1,99 | -1,24% | - |
| 02.06.2025 | 1,91 | 2,03 | 1,88 | 2,02 | 0,00% | - |
| 30.05.2025 | 2,06 | 2,07 | 2,00 | 2,02 | -4,50% | - |
| 29.05.2025 | 2,13 | 2,15 | 2,05 | 2,11 | 3,94% | - |
| 28.05.2025 | 2,02 | 2,05 | 1,98 | 2,03 | 1,50% | - |
| 27.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,90% | 50,00 |
| 26.05.2025 | 1,94 | 1,94 | 1,91 | 1,93 | 1,05% | - |
| 23.05.2025 | 1,86 | 1,93 | 1,75 | 1,91 | 3,25% | - |
| 22.05.2025 | 1,83 | 1,88 | 1,80 | 1,85 | -5,63% | - |
| 21.05.2025 | 2,00 | 2,10 | 1,94 | 1,96 | -6,01% | - |
| 20.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,42% | 1.930,00 |
| 19.05.2025 | 2,02 | 2,15 | 2,00 | 2,11 | -0,47% | - |
| 16.05.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 4,43% | 4.540,00 |
| 15.05.2025 | 2,11 | 2,13 | 1,97 | 2,03 | -7,73% | - |
| 14.05.2025 | 2,27 | 2,36 | 2,15 | 2,20 | -4,76% | - |
| 13.05.2025 | 2,24 | 2,36 | 2,23 | 2,31 | 4,52% | - |
| 12.05.2025 | 2,17 | 2,33 | 2,15 | 2,21 | 2,79% | - |
| 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% | - |