Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,14 | 3,23 | 3,14 | 3,14 | 0,00% | - |
| 25.02.2021 | 3,15 | 3,16 | 3,13 | 3,14 | -2,94% | - |
| 24.02.2021 | 3,30 | 3,33 | 3,22 | 3,23 | -1,52% | - |
| 23.02.2021 | 0,00 | 3,32 | 0,00 | 3,28 | -0,15% | - |
| 22.02.2021 | 3,33 | 3,35 | 3,23 | 3,29 | -2,38% | - |
| 19.02.2021 | 3,45 | 3,47 | 3,31 | 3,37 | -2,46% | - |
| 18.02.2021 | 3,45 | 3,54 | 3,44 | 3,45 | 0,00% | - |
| 17.02.2021 | 3,45 | 3,46 | 3,44 | 3,45 | -0,58% | - |
| 16.02.2021 | 3,54 | 3,55 | 3,41 | 3,47 | -1,70% | - |
| 12.02.2021 | 3,47 | 3,56 | 3,44 | 3,53 | 0,57% | - |
| 11.02.2021 | 3,49 | 3,55 | 0,00 | 3,51 | 2,93% | - |
| 10.02.2021 | 3,41 | 3,46 | 3,39 | 3,41 | -1,87% | - |
| 09.02.2021 | 3,55 | 3,57 | 3,45 | 3,48 | 3,89% | - |
| 08.02.2021 | 3,27 | 3,37 | 3,27 | 3,35 | 4,21% | - |
| 05.02.2021 | 3,19 | 3,25 | 3,19 | 3,21 | -0,16% | - |
| 04.02.2021 | 3,30 | 3,38 | 3,20 | 3,22 | 0,47% | - |
| 03.02.2021 | 3,18 | 3,27 | 3,18 | 3,20 | 0,63% | - |
| 02.02.2021 | 3,32 | 3,32 | 3,16 | 3,18 | -4,07% | - |
| 01.02.2021 | 3,15 | 3,35 | 3,13 | 3,32 | 3,59% | - |
| 29.01.2021 | 3,30 | 3,39 | 3,17 | 3,20 | -0,78% | - |
| 28.01.2021 | 3,27 | 3,27 | 3,17 | 3,23 | -1,07% | - |
| 27.01.2021 | 3,19 | 3,32 | 3,17 | 3,26 | 0,62% | - |
| 26.01.2021 | 3,25 | 3,25 | 3,24 | 3,24 | 3,35% | - |
| 25.01.2021 | 3,22 | 3,24 | 3,11 | 3,14 | -2,64% | - |
| 22.01.2021 | 3,10 | 3,23 | 3,09 | 3,22 | 2,71% | - |
| 21.01.2021 | 3,14 | 3,14 | 3,14 | 3,14 | 0,80% | - |
| 20.01.2021 | 3,12 | 3,14 | 3,05 | 3,11 | 0,97% | - |
| 19.01.2021 | 3,16 | 3,18 | 3,05 | 3,08 | -3,45% | - |
| 15.01.2021 | 3,07 | 3,22 | 3,06 | 3,19 | 1,59% | - |
| 14.01.2021 | 3,14 | 3,22 | 3,13 | 3,14 | 3,46% | - |
| 13.01.2021 | 3,10 | 3,12 | 3,04 | 3,04 | -3,19% | - |
| 12.01.2021 | 3,06 | 3,16 | 3,05 | 3,14 | 3,47% | - |
| 11.01.2021 | 2,95 | 3,05 | 2,92 | 3,03 | 3,06% | - |
| 08.01.2021 | 2,94 | 2,97 | 2,89 | 2,94 | -4,55% | - |
| 07.01.2021 | 3,08 | 3,11 | 3,00 | 3,08 | -0,81% | - |
| 06.01.2021 | 2,98 | 3,23 | 2,98 | 3,11 | 5,43% | - |
| 05.01.2021 | 2,85 | 3,00 | 2,82 | 2,95 | 4,25% | - |
| 04.01.2021 | 2,79 | 2,86 | 2,72 | 2,83 | 2,54% | - |
| 31.12.2020 | 2,81 | 2,82 | 2,73 | 2,76 | -2,65% | - |
| 30.12.2020 | 2,81 | 2,89 | 2,80 | 2,83 | 2,35% | - |
| 29.12.2020 | 2,80 | 2,82 | 2,71 | 2,77 | -4,82% | - |
| 28.12.2020 | 2,91 | 2,91 | 2,90 | 2,91 | 8,19% | - |
| 24.12.2020 | 2,69 | 2,76 | 2,69 | 2,69 | -0,37% | - |
| 23.12.2020 | 2,70 | 2,77 | 2,67 | 2,70 | 0,19% | - |
| 22.12.2020 | 2,74 | 2,76 | 2,69 | 2,69 | -3,93% | - |
| 21.12.2020 | 2,85 | 2,89 | 2,80 | 2,80 | -6,04% | - |
| 18.12.2020 | 2,94 | 3,10 | 2,92 | 2,98 | -0,33% | - |
| 17.12.2020 | 3,02 | 3,02 | 2,96 | 2,99 | -1,32% | - |
| 16.12.2020 | 3,18 | 3,20 | 3,03 | 3,03 | -5,75% | - |
| 15.12.2020 | 3,15 | 3,26 | 3,13 | 3,22 | 2,39% | - |
| 14.12.2020 | 3,03 | 3,17 | 3,01 | 3,14 | 2,28% | - |
| 11.12.2020 | 3,09 | 3,09 | 2,99 | 3,07 | -2,54% | - |
| 10.12.2020 | 3,18 | 3,41 | 3,05 | 3,15 | -0,94% | - |
| 09.12.2020 | 3,15 | 3,20 | 3,13 | 3,18 | 4,43% | - |
| 08.12.2020 | 3,07 | 3,20 | 2,89 | 3,05 | 0,33% | - |
| 07.12.2020 | 3,04 | 3,04 | 0,00 | 3,04 | -4,56% | - |
| 04.12.2020 | 3,11 | 3,18 | 2,75 | 3,18 | 8,72% | - |
| 03.12.2020 | 3,02 | 3,06 | 2,67 | 2,93 | 0,17% | - |
| 02.12.2020 | 3,01 | 3,05 | 2,90 | 2,92 | -1,18% | - |
| 01.12.2020 | 2,89 | 2,98 | 2,83 | 2,96 | 1,03% | - |
| 30.11.2020 | 3,00 | 3,02 | 2,87 | 2,93 | -0,34% | - |
| 27.11.2020 | 2,87 | 3,00 | 2,82 | 2,94 | 0,51% | - |
| 25.11.2020 | 2,92 | 2,93 | 2,92 | 2,92 | -1,02% | - |
| 24.11.2020 | 2,93 | 2,97 | 2,93 | 2,95 | 3,33% | - |
| 23.11.2020 | 2,78 | 2,89 | 2,73 | 2,86 | 5,94% | - |
| 20.11.2020 | 2,60 | 2,70 | 2,52 | 2,70 | -1,28% | - |
| 19.11.2020 | 2,74 | 2,74 | 2,73 | 2,73 | -5,37% | - |
| 18.11.2020 | 2,92 | 2,98 | 2,88 | 2,89 | -1,54% | - |
| 17.11.2020 | 2,89 | 2,94 | 2,85 | 2,93 | 6,55% | - |
| 16.11.2020 | 2,68 | 2,81 | 2,67 | 2,75 | 16,28% | - |
| 13.11.2020 | 2,37 | 2,37 | 2,37 | 2,37 | 3,05% | - |
| 12.11.2020 | 2,48 | 2,48 | 2,24 | 2,30 | -6,71% | - |
| 11.11.2020 | 2,44 | 2,46 | 2,44 | 2,46 | 4,90% | - |
| 10.11.2020 | 2,29 | 2,38 | 2,28 | 2,35 | 5,87% | - |
| 09.11.2020 | 2,08 | 2,29 | 2,02 | 2,22 | 16,27% | - |
| 06.11.2020 | 2,09 | 2,12 | 1,89 | 1,91 | -4,75% | - |
| 05.11.2020 | 2,01 | 2,03 | 1,98 | 2,00 | 6,38% | - |
| 04.11.2020 | 1,86 | 1,90 | 1,86 | 1,88 | 0,53% | - |
| 03.11.2020 | 1,87 | 1,90 | 1,82 | 1,87 | 2,19% | - |
| 02.11.2020 | 1,83 | 1,85 | 1,81 | 1,83 | 0,55% | - |
| 30.10.2020 | 1,84 | 1,85 | 1,78 | 1,82 | -2,67% | - |
| 29.10.2020 | 1,76 | 1,87 | 1,71 | 1,87 | 4,47% | - |
| 28.10.2020 | 1,78 | 1,81 | 1,77 | 1,79 | -3,24% | - |
| 27.10.2020 | 1,85 | 1,85 | 1,85 | 1,85 | -3,65% | - |
| 26.10.2020 | 1,97 | 1,97 | 1,90 | 1,92 | -4,00% | - |
| 23.10.2020 | 2,02 | 2,03 | 1,99 | 2,00 | -0,50% | - |
| 22.10.2020 | 1,96 | 2,03 | 1,95 | 2,01 | 3,08% | - |
| 21.10.2020 | 1,96 | 1,99 | 1,95 | 1,95 | 0,00% | - |
| 20.10.2020 | 2,06 | 2,06 | 1,95 | 1,95 | -1,52% | - |
| 19.10.2020 | 2,11 | 2,11 | 1,95 | 1,98 | -5,49% | - |
| 16.10.2020 | 2,11 | 2,16 | 2,09 | 2,10 | 3,20% | - |
| 15.10.2020 | 1,90 | 2,04 | 1,90 | 2,03 | 5,45% | - |
| 14.10.2020 | 1,84 | 1,96 | 0,00 | 1,93 | 6,65% | - |
| 13.10.2020 | 1,75 | 1,81 | 1,75 | 1,81 | -0,28% | - |
| 12.10.2020 | 1,77 | 1,82 | 1,74 | 1,81 | 3,13% | - |
| 09.10.2020 | 1,71 | 1,76 | 1,69 | 1,76 | 2,93% | - |
| 08.10.2020 | 1,69 | 1,71 | 1,60 | 1,71 | -0,29% | - |
| 07.10.2020 | 1,66 | 1,72 | 1,64 | 1,71 | 8,23% | - |
| 06.10.2020 | 1,54 | 1,60 | 1,54 | 1,58 | 2,27% | - |
| 05.10.2020 | 1,55 | 1,55 | 1,53 | 1,55 | -0,64% | - |