4,212$
8,28%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 4,01 | 4,23 | 3,93 | 4,22 | 8,48% | 755.417,00 |
| 01.05.2024 | 3,77 | 4,08 | 3,73 | 3,89 | 3,46% | 1.074.630,00 |
| 30.04.2024 | 3,81 | 3,83 | 3,70 | 3,76 | -2,59% | 673.828,00 |
| 29.04.2024 | 3,73 | 3,93 | 3,73 | 3,86 | 4,32% | 526.655,00 |
| 26.04.2024 | 3,72 | 3,76 | 3,64 | 3,70 | 0,27% | 379.322,00 |
| 25.04.2024 | 3,71 | 3,88 | 3,68 | 3,69 | -3,02% | 494.603,00 |
| 24.04.2024 | 3,79 | 3,86 | 3,66 | 3,81 | 0,66% | 1.182.958,00 |
| 23.04.2024 | 3,69 | 3,90 | 3,66 | 3,78 | 1,07% | 1.015.920,00 |
| 22.04.2024 | 3,63 | 3,89 | 3,56 | 3,74 | 4,18% | 984.063,00 |
| 19.04.2024 | 3,45 | 3,63 | 3,45 | 3,59 | 4,06% | 736.064,00 |
| 18.04.2024 | 3,30 | 3,75 | 3,19 | 3,45 | 4,70% | 1.073.868,00 |
| 17.04.2024 | 3,23 | 3,44 | 3,20 | 3,30 | 2,97% | 1.728.974,00 |
| 16.04.2024 | 3,10 | 3,21 | 2,93 | 3,20 | 2,24% | 895.517,00 |
| 15.04.2024 | 3,22 | 3,36 | 3,13 | 3,13 | -2,19% | 862.509,00 |
| 12.04.2024 | 3,18 | 3,27 | 3,14 | 3,20 | -1,08% | 666.463,00 |
| 11.04.2024 | 3,38 | 3,45 | 3,23 | 3,24 | -2,71% | 782.441,00 |
| 10.04.2024 | 3,37 | 3,48 | 3,23 | 3,33 | -7,64% | 761.396,00 |
| 09.04.2024 | 3,48 | 3,65 | 3,31 | 3,60 | 3,30% | 822.033,00 |
| 08.04.2024 | 3,54 | 3,65 | 3,44 | 3,49 | 1,60% | 731.029,00 |
| 05.04.2024 | 3,66 | 3,70 | 3,34 | 3,43 | -7,80% | 752.131,00 |
| 04.04.2024 | 3,52 | 3,89 | 3,49 | 3,72 | 8,14% | 1.313.437,00 |
| 03.04.2024 | 3,28 | 3,47 | 3,14 | 3,44 | 4,72% | 1.896.976,00 |
| 02.04.2024 | 3,56 | 3,67 | 3,21 | 3,29 | -11,57% | 13.430.599,00 |
| 01.04.2024 | 3,92 | 3,92 | 3,52 | 3,72 | -5,47% | 1.599.799,00 |
| 28.03.2024 | 3,74 | 4,14 | 3,72 | 3,93 | -0,76% | 2.655.994,00 |
| 27.03.2024 | 3,76 | 4,11 | 3,76 | 3,96 | 8,20% | 924.362,00 |
| 26.03.2024 | 3,85 | 3,98 | 3,64 | 3,66 | -3,94% | 976.959,00 |
| 25.03.2024 | 3,50 | 3,88 | 3,47 | 3,81 | 9,64% | 1.235.263,00 |
| 22.03.2024 | 3,83 | 3,85 | 3,47 | 3,48 | -9,97% | 593.457,00 |
| 21.03.2024 | 3,89 | 3,99 | 3,79 | 3,86 | 0,00% | 875.060,00 |
| 20.03.2024 | 3,48 | 3,92 | 3,39 | 3,86 | 10,92% | 906.282,00 |
| 19.03.2024 | 3,51 | 3,64 | 3,42 | 3,48 | -1,69% | 1.048.736,00 |
| 18.03.2024 | 3,79 | 3,79 | 3,53 | 3,54 | -4,84% | 1.107.573,00 |
| 15.03.2024 | 3,96 | 4,08 | 3,70 | 3,72 | -6,53% | 1.700.421,00 |
| 14.03.2024 | 4,26 | 4,26 | 3,94 | 3,98 | -6,57% | 893.915,00 |
| 13.03.2024 | 4,16 | 4,37 | 4,16 | 4,26 | 1,91% | 761.350,00 |
| 12.03.2024 | 4,30 | 4,30 | 4,01 | 4,18 | -2,56% | 641.266,00 |
| 11.03.2024 | 4,25 | 4,37 | 4,21 | 4,29 | 0,70% | 493.639,00 |
| 08.03.2024 | 4,33 | 4,48 | 4,21 | 4,26 | 0,00% | 702.185,00 |
| 07.03.2024 | 4,25 | 4,45 | 4,21 | 4,26 | 1,19% | 534.569,00 |
| 06.03.2024 | 4,37 | 4,41 | 4,09 | 4,21 | -3,44% | 819.148,00 |
| 05.03.2024 | 4,50 | 4,83 | 4,34 | 4,36 | -5,22% | 1.211.001,00 |
| 04.03.2024 | 3,90 | 5,12 | 3,89 | 4,60 | 22,34% | 3.458.137,00 |
| 01.03.2024 | 4,05 | 4,10 | 3,71 | 3,76 | -6,58% | 1.494.063,00 |
| 29.02.2024 | 4,10 | 4,59 | 3,95 | 4,03 | 1,26% | 1.313.755,00 |
| 28.02.2024 | 4,59 | 4,59 | 3,96 | 3,98 | -15,06% | 1.306.902,00 |
| 27.02.2024 | 4,65 | 5,12 | 4,65 | 4,68 | 1,74% | 1.156.497,00 |
| 26.02.2024 | 4,36 | 4,66 | 4,21 | 4,60 | 5,99% | 1.185.789,00 |
| 23.02.2024 | 5,55 | 5,96 | 4,26 | 4,34 | -19,63% | 2.099.429,00 |
| 22.02.2024 | 5,48 | 5,53 | 5,26 | 5,40 | -2,00% | 722.696,00 |
| 21.02.2024 | 5,68 | 5,71 | 5,45 | 5,51 | -3,67% | 404.658,00 |
| 20.02.2024 | 5,92 | 5,97 | 5,69 | 5,72 | -6,38% | 406.958,00 |
| 16.02.2024 | 6,29 | 6,33 | 6,07 | 6,11 | -4,83% | 423.240,00 |
| 15.02.2024 | 6,02 | 6,49 | 5,98 | 6,42 | 7,54% | 512.538,00 |
| 14.02.2024 | 6,42 | 6,48 | 5,95 | 5,97 | -4,40% | 356.554,00 |
| 13.02.2024 | 6,52 | 6,66 | 6,24 | 6,25 | -11,17% | 460.583,00 |
| 12.02.2024 | 5,86 | 7,10 | 5,86 | 7,03 | 19,76% | 680.036,00 |
| 09.02.2024 | 5,61 | 5,95 | 5,61 | 5,87 | 3,53% | 923.583,00 |
| 08.02.2024 | 5,72 | 6,22 | 5,57 | 5,67 | 0,53% | 1.003.774,00 |
| 07.02.2024 | 7,44 | 7,58 | 5,35 | 5,64 | -24,09% | 1.260.282,00 |
| 06.02.2024 | 7,36 | 7,69 | 7,28 | 7,43 | 0,95% | 213.534,00 |
| 05.02.2024 | 7,52 | 7,54 | 7,31 | 7,36 | -6,24% | 221.017,00 |
| 02.02.2024 | 7,95 | 8,03 | 7,70 | 7,85 | -3,68% | 224.945,00 |
| 01.02.2024 | 8,11 | 8,34 | 7,82 | 8,15 | 2,26% | 205.612,00 |
| 31.01.2024 | 8,26 | 8,39 | 7,96 | 7,97 | -3,16% | 227.682,00 |
| 30.01.2024 | 8,57 | 8,57 | 8,22 | 8,23 | -5,73% | 203.807,00 |
| 29.01.2024 | 9,01 | 9,15 | 8,68 | 8,73 | -2,68% | 239.380,00 |
| 26.01.2024 | 9,14 | 9,35 | 8,79 | 8,97 | -1,64% | 287.342,00 |
| 25.01.2024 | 8,48 | 9,20 | 8,48 | 9,12 | 10,55% | 325.676,00 |
| 24.01.2024 | 8,40 | 8,61 | 8,20 | 8,25 | 1,98% | 297.083,00 |
| 23.01.2024 | 8,28 | 8,32 | 7,97 | 8,09 | 0,00% | 272.703,00 |
| 22.01.2024 | 7,64 | 8,16 | 7,60 | 8,09 | 7,15% | 305.348,00 |
| 19.01.2024 | 7,30 | 7,55 | 7,16 | 7,55 | 4,28% | 202.982,00 |
| 18.01.2024 | 7,66 | 7,80 | 7,15 | 7,24 | -4,86% | 333.715,00 |
| 17.01.2024 | 7,25 | 7,64 | 7,24 | 7,61 | 1,20% | 241.041,00 |
| 16.01.2024 | 7,74 | 7,74 | 7,48 | 7,52 | -3,96% | 231.138,00 |
| 12.01.2024 | 8,05 | 8,21 | 7,80 | 7,83 | -0,25% | 169.910,00 |
| 11.01.2024 | 7,81 | 7,86 | 7,56 | 7,85 | 0,13% | 271.277,00 |
| 10.01.2024 | 7,45 | 7,84 | 7,31 | 7,84 | 3,77% | 210.437,00 |
| 09.01.2024 | 7,80 | 7,86 | 7,41 | 7,56 | -6,27% | 381.529,00 |
| 08.01.2024 | 7,97 | 8,21 | 7,79 | 8,06 | 0,75% | 304.434,00 |
| 05.01.2024 | 7,61 | 8,19 | 7,57 | 8,00 | 4,03% | 532.285,00 |
| 04.01.2024 | 7,68 | 7,80 | 7,54 | 7,69 | 0,92% | 324.815,00 |
| 03.01.2024 | 7,69 | 7,80 | 7,52 | 7,62 | -3,30% | 389.282,00 |
| 02.01.2024 | 7,90 | 8,41 | 7,58 | 7,88 | -1,38% | 501.751,00 |
| 29.12.2023 | 8,28 | 8,29 | 7,82 | 7,99 | -3,62% | 283.608,00 |
| 28.12.2023 | 7,78 | 8,34 | 7,78 | 8,29 | 5,40% | 304.834,00 |
| 27.12.2023 | 7,84 | 7,94 | 7,70 | 7,87 | 1,22% | 295.281,00 |
| 26.12.2023 | 7,63 | 7,89 | 7,48 | 7,77 | 2,37% | 294.264,00 |
| 22.12.2023 | 7,53 | 7,76 | 7,48 | 7,59 | 1,07% | 220.777,00 |
| 21.12.2023 | 7,35 | 7,58 | 7,19 | 7,51 | 3,02% | 359.735,00 |
| 20.12.2023 | 7,72 | 7,89 | 7,28 | 7,29 | -6,06% | 401.545,00 |
| 19.12.2023 | 7,56 | 7,81 | 7,56 | 7,76 | 4,44% | 356.730,00 |
| 18.12.2023 | 7,79 | 7,88 | 7,40 | 7,43 | -4,38% | 390.467,00 |
| 15.12.2023 | 8,34 | 8,34 | 7,76 | 7,77 | -6,61% | 1.196.712,00 |
| 14.12.2023 | 8,15 | 9,00 | 8,15 | 8,32 | 6,53% | 498.420,00 |
| 13.12.2023 | 7,10 | 7,86 | 7,04 | 7,81 | 9,08% | 470.889,00 |
| 12.12.2023 | 7,41 | 7,53 | 7,13 | 7,16 | -3,96% | 272.258,00 |
| 11.12.2023 | 7,78 | 7,78 | 7,40 | 7,46 | -4,30% | 262.919,00 |
| 08.12.2023 | 7,42 | 7,82 | 7,42 | 7,79 | 4,92% | 239.135,00 |