2,700€
-1,46%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,72 | 2,72 | 2,64 | 2,66 | -2,92% | - |
| 08.09.2026 | 2,82 | 2,82 | 2,66 | 2,74 | -2,14% | - |
| 07.09.2026 | 2,80 | 2,82 | 2,80 | 2,80 | 0,00% | - |
| 04.09.2026 | 2,84 | 2,86 | 2,76 | 2,80 | -2,10% | - |
| 03.09.2026 | 2,76 | 2,90 | 2,76 | 2,86 | 5,93% | - |
| 02.09.2026 | 2,78 | 2,86 | 2,70 | 2,70 | -2,88% | - |
| 01.09.2026 | 2,82 | 2,82 | 2,72 | 2,78 | -1,42% | - |
| 31.08.2026 | 2,78 | 2,84 | 2,72 | 2,82 | 1,81% | - |
| 28.08.2026 | 2,74 | 2,79 | 2,71 | 2,77 | 2,21% | - |
| 27.08.2026 | 2,72 | 2,75 | 2,65 | 2,71 | -0,73% | - |
| 26.08.2026 | 2,82 | 2,84 | 2,69 | 2,73 | -2,85% | - |
| 25.08.2026 | 2,86 | 2,88 | 2,80 | 2,81 | -2,77% | - |
| 24.08.2026 | 2,78 | 2,90 | 2,74 | 2,89 | 4,71% | - |
| 21.08.2026 | 2,78 | 2,84 | 2,76 | 2,76 | -0,72% | - |
| 20.08.2026 | 2,94 | 2,94 | 2,78 | 2,78 | -4,79% | - |
| 19.08.2026 | 2,80 | 2,94 | 2,80 | 2,92 | 3,55% | - |
| 18.08.2026 | 2,76 | 2,92 | 2,74 | 2,82 | 1,44% | - |
| 17.08.2026 | 2,94 | 2,96 | 2,72 | 2,78 | -3,47% | - |
| 14.08.2026 | 2,90 | 2,96 | 2,86 | 2,88 | -2,04% | - |
| 13.08.2026 | 2,94 | 3,02 | 2,88 | 2,94 | 0,00% | - |
| 12.08.2026 | 2,88 | 2,95 | 2,79 | 2,94 | 9,29% | - |
| 11.08.2026 | 2,88 | 2,91 | 2,69 | 2,69 | -12,38% | - |
| 10.08.2026 | 2,88 | 3,18 | 2,83 | 3,07 | -3,46% | - |
| 07.08.2026 | 2,62 | 3,34 | 2,29 | 3,18 | 18,66% | - |
| 06.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 9,39% | 2.926,00 |
| 05.08.2026 | 2,47 | 2,47 | 2,39 | 2,45 | -1,61% | - |
| 04.08.2026 | 2,47 | 2,50 | 2,43 | 2,49 | 0,00% | - |
| 03.08.2026 | 2,45 | 2,58 | 2,37 | 2,49 | 2,89% | - |
| 31.07.2026 | 2,46 | 2,46 | 2,38 | 2,42 | 0,00% | - |
| 30.07.2026 | 2,56 | 2,56 | 2,30 | 2,42 | -5,47% | - |
| 29.07.2026 | 2,66 | 2,68 | 2,54 | 2,56 | -4,48% | - |
| 28.07.2026 | 2,54 | 2,68 | 2,54 | 2,68 | 3,08% | - |
| 27.07.2026 | 2,62 | 2,68 | 2,60 | 2,60 | 0,00% | - |
| 24.07.2026 | 2,60 | 2,61 | 2,54 | 2,60 | -1,89% | - |
| 23.07.2026 | 2,76 | 2,81 | 2,65 | 2,65 | -2,21% | - |
| 22.07.2026 | 2,84 | 2,85 | 2,71 | 2,71 | -3,56% | - |
| 21.07.2026 | 2,88 | 2,88 | 2,75 | 2,81 | -2,09% | - |
| 20.07.2026 | 2,71 | 2,88 | 2,67 | 2,87 | 7,89% | - |
| 17.07.2026 | 2,66 | 2,72 | 2,62 | 2,66 | -2,21% | - |
| 16.07.2026 | 2,64 | 2,72 | 2,64 | 2,72 | 12,40% | - |
| 15.07.2026 | 2,44 | 2,44 | 2,38 | 2,42 | -0,82% | - |
| 14.07.2026 | 2,58 | 2,60 | 2,44 | 2,44 | -6,87% | - |
| 13.07.2026 | 2,58 | 2,64 | 2,54 | 2,62 | 1,95% | - |
| 10.07.2026 | 2,51 | 2,59 | 2,50 | 2,57 | -3,02% | - |
| 09.07.2026 | 2,77 | 2,79 | 2,61 | 2,65 | -2,93% | - |
| 08.07.2026 | 2,76 | 2,78 | 2,69 | 2,73 | -0,73% | - |
| 07.07.2026 | 2,70 | 2,79 | 2,66 | 2,75 | 0,00% | - |
| 06.07.2026 | 2,77 | 2,79 | 2,71 | 2,75 | -1,79% | - |
| 03.07.2026 | 2,76 | 2,80 | 2,75 | 2,80 | 2,19% | - |
| 02.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | 10.949,00 |
| 01.07.2026 | 2,41 | 2,73 | 2,41 | 2,73 | 10,53% | - |
| 30.06.2026 | 2,51 | 2,52 | 2,40 | 2,47 | 0,82% | - |
| 29.06.2026 | 2,57 | 2,58 | 2,39 | 2,45 | -2,00% | - |
| 26.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 4,60% | 161,00 |
| 25.06.2026 | 2,52 | 2,54 | 2,36 | 2,39 | -4,40% | - |
| 24.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | 32,00 |
| 23.06.2026 | 2,41 | 2,51 | 2,41 | 2,47 | 3,35% | - |
| 22.06.2026 | 2,40 | 2,43 | 2,37 | 2,39 | 0,00% | - |
| 19.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 3,46% | - |
| 18.06.2026 | 2,33 | 2,36 | 2,18 | 2,31 | -5,71% | - |
| 17.06.2026 | 2,49 | 2,51 | 2,43 | 2,45 | -0,41% | - |
| 16.06.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -5,02% | 1.053,00 |
| 15.06.2026 | 2,63 | 2,63 | 2,53 | 2,59 | 0,00% | - |
| 12.06.2026 | 2,60 | 2,65 | 2,53 | 2,59 | -2,26% | - |
| 11.06.2026 | 2,69 | 2,76 | 2,57 | 2,65 | -7,67% | - |
| 10.06.2026 | 2,92 | 2,94 | 2,87 | 2,87 | -4,33% | - |
| 09.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,01% | 530,00 |
| 08.06.2026 | 2,97 | 3,01 | 2,93 | 2,97 | 1,71% | - |
| 05.06.2026 | 2,80 | 2,96 | 2,80 | 2,92 | 2,82% | - |
| 04.06.2026 | 3,02 | 3,08 | 2,80 | 2,84 | 0,71% | - |
| 03.06.2026 | 2,92 | 2,94 | 2,76 | 2,82 | -4,08% | - |
| 02.06.2026 | 2,90 | 2,94 | 2,88 | 2,94 | -0,68% | - |
| 01.06.2026 | 2,88 | 3,00 | 2,88 | 2,96 | -1,00% | - |
| 29.05.2026 | 3,00 | 3,02 | 2,97 | 2,99 | 3,46% | - |
| 28.05.2026 | 2,92 | 2,95 | 2,86 | 2,89 | -0,69% | - |
| 27.05.2026 | 2,94 | 2,99 | 2,91 | 2,91 | 1,39% | - |
| 26.05.2026 | 2,97 | 3,00 | 2,87 | 2,87 | -3,69% | - |
| 25.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,65% | - |
| 22.05.2026 | 3,05 | 3,06 | 3,02 | 3,03 | 3,41% | - |
| 21.05.2026 | 2,84 | 2,95 | 2,83 | 2,93 | 2,09% | - |
| 20.05.2026 | 2,82 | 2,93 | 2,75 | 2,87 | -4,33% | - |
| 19.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,39% | 100,00 |
| 18.05.2026 | 2,96 | 2,98 | 2,89 | 2,93 | -3,93% | - |
| 15.05.2026 | 3,00 | 3,11 | 2,98 | 3,05 | 0,00% | - |
| 14.05.2026 | 2,98 | 3,09 | 2,96 | 3,05 | 0,99% | - |
| 13.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | 110,00 |
| 12.05.2026 | 3,18 | 3,18 | 3,16 | 3,16 | -7,60% | 3.607,00 |
| 11.05.2026 | 3,85 | 3,86 | 3,36 | 3,42 | -14,50% | - |
| 08.05.2026 | 4,00 | 4,00 | 4,00 | 4,00 | -3,15% | 10,00 |
| 07.05.2026 | 4,20 | 4,28 | 4,12 | 4,13 | -2,59% | - |
| 06.05.2026 | 4,24 | 4,24 | 4,24 | 4,24 | 1,92% | 110,00 |
| 05.05.2026 | 4,18 | 4,22 | 4,12 | 4,16 | 0,73% | - |
| 04.05.2026 | 4,23 | 4,32 | 4,12 | 4,13 | 2,23% | - |
| 30.04.2026 | 3,76 | 4,04 | 3,76 | 4,04 | 6,88% | - |
| 29.04.2026 | 3,92 | 3,92 | 3,74 | 3,78 | -3,08% | - |
| 28.04.2026 | 3,88 | 3,96 | 3,84 | 3,90 | -0,51% | - |
| 27.04.2026 | 4,00 | 4,06 | 3,92 | 3,92 | -2,00% | - |
| 24.04.2026 | 4,12 | 4,16 | 3,96 | 4,00 | -2,91% | - |
| 23.04.2026 | 4,22 | 4,28 | 4,06 | 4,12 | -3,29% | - |
| 22.04.2026 | 4,16 | 4,28 | 4,12 | 4,26 | 1,43% | - |