Echtzeit-Aktienkurs Entercom Communications
Bid:
Ask:
Aktienkurse zur Entercom Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,50 | 4,50 | 4,48 | 4,49 | -0,55% | - |
| 25.02.2021 | 5,02 | 5,02 | 0,00 | 4,51 | -11,13% | - |
| 24.02.2021 | 5,07 | 5,08 | 5,07 | 5,08 | -18,21% | - |
| 23.02.2021 | 5,92 | 6,35 | 5,88 | 6,21 | -0,08% | - |
| 22.02.2021 | 6,26 | 6,32 | 6,09 | 6,21 | -0,88% | - |
| 19.02.2021 | 5,90 | 6,28 | 5,86 | 6,27 | 5,38% | - |
| 18.02.2021 | 5,84 | 6,09 | 5,80 | 5,95 | 0,85% | - |
| 17.02.2021 | 6,03 | 6,11 | 0,00 | 5,90 | -1,01% | - |
| 16.02.2021 | 5,99 | 6,00 | 5,86 | 5,96 | 1,36% | - |
| 12.02.2021 | 5,87 | 5,94 | 5,78 | 5,88 | 0,95% | - |
| 11.02.2021 | 5,90 | 5,98 | 5,62 | 5,82 | 0,61% | - |
| 10.02.2021 | 5,68 | 5,89 | 0,00 | 5,79 | 2,75% | - |
| 09.02.2021 | 5,52 | 5,70 | 5,43 | 5,63 | -0,88% | - |
| 08.02.2021 | 5,53 | 5,69 | 5,39 | 5,68 | 5,28% | - |
| 05.02.2021 | 5,17 | 5,40 | 5,09 | 5,40 | 7,58% | - |
| 04.02.2021 | 5,02 | 5,02 | 5,02 | 5,02 | 2,03% | - |
| 03.02.2021 | 4,74 | 4,98 | 4,73 | 4,92 | 2,72% | - |
| 02.02.2021 | 4,82 | 4,86 | 4,66 | 4,79 | -2,55% | - |
| 01.02.2021 | 4,82 | 4,93 | 4,66 | 4,91 | 5,71% | - |
| 29.01.2021 | 5,08 | 5,18 | 4,60 | 4,65 | 9,94% | - |
| 28.01.2021 | 4,30 | 4,38 | 4,08 | 4,23 | -5,59% | - |
| 27.01.2021 | 4,45 | 4,74 | 4,36 | 4,48 | 0,79% | - |
| 26.01.2021 | 4,43 | 4,48 | 0,00 | 4,44 | 4,59% | - |
| 25.01.2021 | 4,23 | 4,64 | 3,92 | 4,25 | 4,17% | - |
| 22.01.2021 | 4,01 | 4,09 | 3,88 | 4,08 | -1,45% | - |
| 21.01.2021 | 4,23 | 4,27 | 3,97 | 4,14 | 6,71% | - |
| 20.01.2021 | 3,89 | 3,90 | 3,72 | 3,88 | 3,75% | - |
| 19.01.2021 | 3,65 | 3,85 | 3,65 | 3,74 | 11,66% | - |
| 15.01.2021 | 2,99 | 3,41 | 2,99 | 3,35 | 8,08% | - |
| 14.01.2021 | 3,08 | 3,23 | 3,02 | 3,10 | 3,34% | - |
| 13.01.2021 | 2,92 | 3,10 | 2,91 | 3,00 | 4,90% | - |
| 12.01.2021 | 2,78 | 2,87 | 2,78 | 2,86 | 2,15% | - |
| 11.01.2021 | 2,89 | 2,89 | 2,77 | 2,80 | -0,71% | - |
| 08.01.2021 | 2,68 | 2,82 | 2,68 | 2,82 | 1,08% | - |
| 07.01.2021 | 2,87 | 2,89 | 2,76 | 2,79 | -3,47% | - |
| 06.01.2021 | 2,91 | 2,95 | 0,00 | 2,89 | 7,05% | - |
| 05.01.2021 | 2,61 | 2,74 | 2,60 | 2,70 | 2,28% | - |
| 04.01.2021 | 2,52 | 2,71 | 2,48 | 2,64 | 6,46% | - |
| 31.12.2020 | 2,51 | 2,54 | 2,46 | 2,48 | 1,02% | - |
| 30.12.2020 | 2,47 | 2,48 | 2,42 | 2,45 | 0,00% | - |
| 29.12.2020 | 2,47 | 2,54 | 2,43 | 2,45 | -5,41% | - |
| 28.12.2020 | 2,59 | 2,59 | 2,59 | 2,59 | 11,16% | - |
| 24.12.2020 | 2,31 | 2,41 | 2,30 | 2,33 | 1,08% | - |
| 23.12.2020 | 2,25 | 2,34 | 2,25 | 2,31 | 6,71% | - |
| 22.12.2020 | 2,14 | 2,20 | 2,08 | 2,16 | 1,65% | - |
| 21.12.2020 | 2,16 | 2,20 | 2,12 | 2,13 | -6,59% | - |
| 18.12.2020 | 2,28 | 2,29 | 2,28 | 2,28 | 3,17% | - |
| 17.12.2020 | 2,16 | 2,26 | 2,13 | 2,21 | -3,71% | - |
| 16.12.2020 | 2,27 | 2,38 | 2,23 | 2,29 | 0,66% | - |
| 15.12.2020 | 2,23 | 2,41 | 2,18 | 2,28 | -2,15% | - |
| 14.12.2020 | 2,60 | 2,63 | 2,01 | 2,33 | -14,36% | - |
| 11.12.2020 | 2,72 | 2,76 | 2,64 | 2,72 | -1,81% | - |
| 10.12.2020 | 2,80 | 2,84 | 2,66 | 2,77 | -3,15% | - |
| 09.12.2020 | 2,96 | 3,05 | 2,85 | 2,86 | 2,51% | - |
| 08.12.2020 | 2,79 | 2,88 | 2,74 | 2,79 | 5,69% | - |
| 07.12.2020 | 2,81 | 2,86 | 2,64 | 2,64 | -7,38% | - |
| 04.12.2020 | 2,80 | 2,86 | 2,76 | 2,85 | 1,25% | - |
| 03.12.2020 | 2,71 | 2,86 | 2,71 | 2,81 | 3,31% | - |
| 02.12.2020 | 2,60 | 2,77 | 2,59 | 2,72 | 7,94% | - |
| 01.12.2020 | 2,57 | 2,91 | 2,46 | 2,52 | 3,70% | - |
| 30.11.2020 | 2,47 | 2,53 | 2,39 | 2,43 | -10,99% | - |
| 27.11.2020 | 2,69 | 2,76 | 2,65 | 2,73 | 2,82% | - |
| 25.11.2020 | 2,56 | 2,74 | 2,53 | 2,66 | -3,28% | - |
| 24.11.2020 | 2,76 | 2,76 | 2,62 | 2,75 | 8,28% | - |
| 23.11.2020 | 2,54 | 2,58 | 2,44 | 2,54 | -1,55% | - |
| 20.11.2020 | 2,42 | 2,62 | 2,35 | 2,58 | 14,70% | - |
| 19.11.2020 | 0,00 | 2,27 | 0,00 | 2,25 | -11,44% | - |
| 18.11.2020 | 2,40 | 2,65 | 2,38 | 2,54 | 16,02% | - |
| 17.11.2020 | 2,19 | 2,19 | 2,18 | 2,19 | 5,81% | - |
| 16.11.2020 | 2,06 | 2,13 | 2,03 | 2,07 | 5,09% | - |
| 13.11.2020 | 1,96 | 2,02 | 1,93 | 1,97 | 9,47% | - |
| 12.11.2020 | 1,89 | 1,97 | 1,77 | 1,80 | -4,77% | - |
| 11.11.2020 | 1,95 | 2,01 | 1,87 | 1,89 | -3,58% | - |
| 10.11.2020 | 1,83 | 2,04 | 1,83 | 1,96 | 10,14% | - |
| 09.11.2020 | 1,74 | 1,79 | 1,70 | 1,78 | 13,42% | - |
| 06.11.2020 | 1,68 | 1,68 | 1,54 | 1,57 | -8,75% | - |
| 05.11.2020 | 1,59 | 1,74 | 1,59 | 1,72 | 11,73% | - |
| 04.11.2020 | 1,53 | 1,56 | 1,53 | 1,54 | -3,15% | - |
| 03.11.2020 | 1,53 | 1,60 | 1,49 | 1,59 | 9,69% | - |
| 02.11.2020 | 0,00 | 1,52 | 0,00 | 1,45 | -3,34% | - |
| 30.10.2020 | 1,51 | 1,53 | 1,44 | 1,50 | -5,08% | - |
| 29.10.2020 | 1,47 | 2,37 | 1,43 | 1,58 | 7,51% | - |
| 28.10.2020 | 1,52 | 1,52 | 1,46 | 1,47 | -6,69% | - |
| 27.10.2020 | 1,57 | 1,57 | 1,57 | 1,57 | -11,05% | - |
| 26.10.2020 | 1,51 | 1,77 | 1,46 | 1,77 | 14,98% | - |
| 23.10.2020 | 1,48 | 1,54 | 1,48 | 1,54 | 4,78% | - |
| 22.10.2020 | 1,50 | 1,51 | 1,46 | 1,47 | -1,68% | - |
| 21.10.2020 | 1,54 | 1,55 | 1,48 | 1,49 | -2,30% | - |
| 20.10.2020 | 1,50 | 1,55 | 1,48 | 1,53 | 3,04% | - |
| 19.10.2020 | 1,55 | 1,55 | 1,47 | 1,48 | -4,21% | - |
| 16.10.2020 | 1,53 | 1,56 | 1,53 | 1,55 | 5,46% | - |
| 15.10.2020 | 1,41 | 1,48 | 1,39 | 1,47 | 3,53% | - |
| 14.10.2020 | 1,47 | 1,47 | 1,40 | 1,42 | -5,35% | - |
| 13.10.2020 | 1,51 | 1,53 | 1,49 | 1,50 | -1,97% | - |
| 12.10.2020 | 1,55 | 1,56 | 1,51 | 1,53 | -0,65% | - |
| 09.10.2020 | 1,64 | 1,64 | 1,51 | 1,54 | -5,54% | - |
| 08.10.2020 | 1,57 | 1,64 | 1,54 | 1,63 | 5,18% | - |
| 07.10.2020 | 1,54 | 1,55 | 1,51 | 1,55 | 2,66% | - |
| 06.10.2020 | 1,57 | 1,61 | 1,49 | 1,51 | -2,59% | - |
| 05.10.2020 | 1,54 | 1,55 | 1,54 | 1,55 | -3,74% | - |