2,100€
2,44%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,10 | 2,14 | 1,91 | 2,09 | 1,95% | 4.178,00 |
| 02.05.2024 | 1,96 | 2,17 | 1,96 | 2,05 | 3,02% | - |
| 30.04.2024 | 2,02 | 2,02 | 1,96 | 1,99 | -0,25% | - |
| 29.04.2024 | 1,95 | 2,01 | 1,95 | 2,00 | 2,57% | - |
| 26.04.2024 | 1,96 | 1,99 | 1,95 | 1,95 | 0,52% | - |
| 25.04.2024 | 1,92 | 1,97 | 1,91 | 1,94 | -0,26% | - |
| 24.04.2024 | 1,96 | 2,00 | 1,94 | 1,94 | -1,27% | - |
| 23.04.2024 | 1,98 | 2,06 | 1,96 | 1,97 | -1,01% | - |
| 22.04.2024 | 1,98 | 2,01 | 1,93 | 1,99 | 1,79% | - |
| 19.04.2024 | 1,86 | 2,01 | 1,84 | 1,95 | 4,84% | - |
| 18.04.2024 | 1,87 | 1,89 | 1,82 | 1,86 | -1,06% | - |
| 17.04.2024 | 1,85 | 1,92 | 1,82 | 1,88 | 1,90% | - |
| 16.04.2024 | 1,95 | 1,98 | 1,83 | 1,85 | -5,63% | - |
| 15.04.2024 | 1,93 | 2,05 | 1,93 | 1,96 | -0,51% | - |
| 12.04.2024 | 2,04 | 2,06 | 1,93 | 1,97 | -2,96% | - |
| 11.04.2024 | 1,90 | 2,05 | 1,86 | 2,03 | 6,86% | - |
| 10.04.2024 | 1,85 | 1,91 | 1,80 | 1,90 | 2,16% | - |
| 09.04.2024 | 1,74 | 1,86 | 1,74 | 1,86 | 5,40% | - |
| 08.04.2024 | 1,74 | 1,82 | 1,72 | 1,76 | 0,86% | - |
| 05.04.2024 | 1,75 | 1,79 | 1,71 | 1,75 | -1,13% | - |
| 04.04.2024 | 1,66 | 1,81 | 1,61 | 1,77 | 5,69% | - |
| 03.04.2024 | 1,55 | 1,70 | 1,54 | 1,67 | 7,74% | - |
| 02.04.2024 | 1,55 | 1,57 | 1,49 | 1,55 | 2,31% | - |
| 28.03.2024 | 1,51 | 1,54 | 1,48 | 1,52 | 0,66% | - |
| 27.03.2024 | 1,50 | 1,53 | 1,48 | 1,51 | 1,35% | - |
| 26.03.2024 | 1,50 | 1,52 | 1,47 | 1,49 | -0,67% | - |
| 25.03.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -2,29% | - |
| 22.03.2024 | 1,54 | 1,55 | 1,51 | 1,53 | 0,00% | - |
| 21.03.2024 | 1,47 | 1,57 | 1,46 | 1,53 | 4,44% | - |
| 20.03.2024 | 1,33 | 1,49 | 1,31 | 1,47 | 10,98% | - |
| 19.03.2024 | 1,31 | 1,35 | 1,28 | 1,32 | 1,15% | - |
| 18.03.2024 | 1,28 | 1,34 | 1,27 | 1,31 | 1,56% | - |
| 15.03.2024 | 1,27 | 1,29 | 1,23 | 1,29 | -0,39% | - |
| 14.03.2024 | 1,41 | 1,42 | 1,25 | 1,29 | -8,51% | - |
| 13.03.2024 | 1,36 | 1,44 | 1,35 | 1,41 | 4,06% | - |
| 12.03.2024 | 1,39 | 1,40 | 1,32 | 1,36 | -2,17% | - |
| 11.03.2024 | 1,36 | 1,43 | 1,35 | 1,39 | 0,73% | - |
| 08.03.2024 | 1,46 | 1,53 | 1,32 | 1,38 | -6,46% | 1.000,00 |
| 07.03.2024 | 1,63 | 1,65 | 1,44 | 1,47 | -9,82% | - |
| 06.03.2024 | 3,30 | 3,30 | 1,49 | 1,63 | -50,61% | 300,00 |
| 05.03.2024 | 3,38 | 3,38 | 3,28 | 3,30 | -2,37% | - |
| 04.03.2024 | 3,50 | 3,54 | 3,36 | 3,38 | -3,43% | - |
| 01.03.2024 | 3,56 | 3,59 | 3,43 | 3,50 | -1,69% | - |
| 29.02.2024 | 3,46 | 3,56 | 3,44 | 3,56 | 2,59% | - |
| 28.02.2024 | 3,54 | 3,56 | 3,45 | 3,47 | -1,98% | - |
| 27.02.2024 | 3,54 | 3,62 | 3,49 | 3,54 | -0,28% | - |
| 26.02.2024 | 3,54 | 3,55 | 3,47 | 3,55 | 0,28% | - |
| 23.02.2024 | 3,62 | 3,62 | 3,43 | 3,54 | -0,56% | - |
| 22.02.2024 | 3,66 | 3,79 | 3,53 | 3,56 | -2,47% | - |
| 21.02.2024 | 3,66 | 3,67 | 3,62 | 3,65 | 0,27% | - |
| 20.02.2024 | 3,72 | 3,72 | 3,61 | 3,64 | -2,15% | - |
| 19.02.2024 | 3,70 | 3,72 | 3,70 | 3,72 | 0,27% | - |
| 16.02.2024 | 3,83 | 3,85 | 3,69 | 3,71 | -2,88% | - |
| 15.02.2024 | 3,72 | 3,84 | 3,72 | 3,82 | 2,69% | - |
| 14.02.2024 | 3,56 | 3,73 | 3,55 | 3,72 | 3,91% | - |
| 13.02.2024 | 3,77 | 3,78 | 3,55 | 3,58 | -5,29% | - |
| 12.02.2024 | 3,72 | 3,85 | 3,64 | 3,78 | 1,61% | - |
| 09.02.2024 | 3,64 | 3,72 | 3,60 | 3,72 | 3,33% | - |
| 08.02.2024 | 3,56 | 3,63 | 3,53 | 3,60 | 1,12% | - |
| 07.02.2024 | 3,74 | 3,75 | 3,49 | 3,56 | -4,56% | - |
| 06.02.2024 | 3,56 | 3,73 | 3,54 | 3,73 | 4,78% | - |
| 05.02.2024 | 3,62 | 3,66 | 3,53 | 3,56 | -1,66% | - |
| 02.02.2024 | 3,74 | 3,76 | 3,57 | 3,62 | -2,69% | - |
| 01.02.2024 | 3,74 | 3,80 | 3,63 | 3,72 | -0,53% | - |
| 31.01.2024 | 3,85 | 3,85 | 3,73 | 3,74 | -2,60% | - |
| 30.01.2024 | 4,01 | 4,02 | 3,78 | 3,84 | -3,76% | - |
| 29.01.2024 | 3,89 | 4,02 | 3,87 | 3,99 | 2,84% | - |
| 26.01.2024 | 4,05 | 4,06 | 3,87 | 3,88 | -3,72% | - |
| 25.01.2024 | 3,87 | 4,05 | 3,86 | 4,03 | 4,68% | - |
| 24.01.2024 | 3,85 | 3,93 | 3,83 | 3,85 | -0,52% | - |
| 23.01.2024 | 3,77 | 3,91 | 3,76 | 3,87 | 2,11% | - |
| 22.01.2024 | 3,68 | 3,81 | 3,67 | 3,79 | 3,27% | - |
| 19.01.2024 | 3,58 | 3,67 | 3,55 | 3,67 | 2,51% | - |
| 18.01.2024 | 3,60 | 3,64 | 3,52 | 3,58 | -0,56% | - |
| 17.01.2024 | 3,66 | 3,66 | 3,58 | 3,60 | -1,64% | - |
| 16.01.2024 | 3,77 | 3,82 | 3,64 | 3,66 | -2,92% | - |
| 15.01.2024 | 3,77 | 3,81 | 3,76 | 3,77 | 0,53% | - |
| 12.01.2024 | 3,68 | 3,79 | 3,66 | 3,75 | 2,46% | - |
| 11.01.2024 | 3,66 | 3,67 | 3,59 | 3,66 | 1,10% | - |
| 10.01.2024 | 3,64 | 3,65 | 3,56 | 3,62 | -0,55% | - |
| 09.01.2024 | 3,68 | 3,68 | 3,57 | 3,64 | -0,55% | - |
| 08.01.2024 | 3,64 | 3,69 | 3,58 | 3,66 | 0,27% | - |
| 05.01.2024 | 3,66 | 3,67 | 3,60 | 3,65 | -0,27% | - |
| 04.01.2024 | 3,60 | 3,66 | 3,56 | 3,66 | 1,39% | - |
| 03.01.2024 | 3,70 | 3,76 | 3,59 | 3,61 | -2,43% | - |
| 02.01.2024 | 3,89 | 3,89 | 3,67 | 3,70 | -4,88% | - |
| 29.12.2023 | 3,87 | 3,89 | 3,86 | 3,89 | 1,04% | - |
| 28.12.2023 | 3,85 | 3,91 | 3,82 | 3,85 | 0,00% | - |
| 27.12.2023 | 3,85 | 3,89 | 3,83 | 3,85 | 0,00% | - |
| 22.12.2023 | 3,93 | 3,93 | 3,83 | 3,85 | -2,04% | - |
| 21.12.2023 | 3,85 | 3,95 | 3,85 | 3,93 | 2,08% | - |
| 20.12.2023 | 3,91 | 4,01 | 3,83 | 3,85 | -1,03% | - |
| 19.12.2023 | 3,83 | 3,91 | 3,82 | 3,89 | 1,57% | - |
| 18.12.2023 | 3,87 | 3,90 | 3,75 | 3,83 | -0,52% | - |
| 15.12.2023 | 3,97 | 4,04 | 3,77 | 3,85 | -3,02% | - |
| 14.12.2023 | 3,91 | 3,98 | 3,83 | 3,97 | 2,32% | - |
| 13.12.2023 | 3,79 | 3,89 | 3,69 | 3,88 | 2,37% | - |
| 12.12.2023 | 3,95 | 3,95 | 3,75 | 3,79 | -4,05% | - |
| 11.12.2023 | 3,99 | 4,01 | 3,94 | 3,95 | -0,50% | - |
| 08.12.2023 | 3,95 | 4,05 | 3,92 | 3,97 | 1,02% | - |