1,965€
2,88%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,98 | 1,99 | 1,98 | 1,98 | 3,66% | - |
| 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 |
| 25.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | 33,00 |
| 24.07.2025 | 2,90 | 2,90 | 2,80 | 2,80 | -0,71% | 2.867,00 |
| 23.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | 35,00 |
| 22.07.2025 | 2,79 | 2,81 | 2,70 | 2,76 | -1,08% | - |
| 21.07.2025 | 2,84 | 2,86 | 2,77 | 2,79 | 4,89% | - |
| 18.07.2025 | 2,80 | 2,82 | 2,61 | 2,66 | -8,59% | - |
| 17.07.2025 | 2,99 | 3,02 | 2,90 | 2,91 | -3,00% | - |
| 16.07.2025 | 3,03 | 3,12 | 3,00 | 3,00 | -4,46% | - |
| 15.07.2025 | 3,21 | 3,26 | 3,08 | 3,14 | 0,64% | - |
| 14.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -10,86% | 1.253,00 |
| 11.07.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 5,42% | - |
| 10.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 9,21% | - |
| 09.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 5,56% | - |
| 08.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 07.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 04.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,51% | - |
| 03.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 02.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 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% | - |