Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,87 | 20,24 | 0,00 | 18,88 | 2,92% | - |
| 25.02.2021 | 19,02 | 19,04 | 18,10 | 18,34 | -6,81% | - |
| 24.02.2021 | 19,51 | 19,77 | 19,20 | 19,68 | 0,36% | - |
| 23.02.2021 | 18,63 | 19,69 | 18,58 | 19,61 | 2,19% | - |
| 22.02.2021 | 19,41 | 19,44 | 19,14 | 19,19 | 0,18% | - |
| 19.02.2021 | 18,91 | 19,41 | 18,67 | 19,16 | 0,98% | - |
| 18.02.2021 | 18,64 | 19,06 | 18,35 | 18,97 | 2,46% | - |
| 17.02.2021 | 18,59 | 18,59 | 18,51 | 18,52 | 5,47% | - |
| 16.02.2021 | 17,54 | 17,71 | 17,27 | 17,56 | 0,40% | - |
| 12.02.2021 | 17,34 | 17,66 | 17,24 | 17,49 | 3,19% | - |
| 11.02.2021 | 16,79 | 17,00 | 0,00 | 16,95 | 1,38% | - |
| 10.02.2021 | 16,34 | 16,79 | 16,33 | 16,72 | 1,73% | - |
| 09.02.2021 | 16,03 | 16,53 | 15,93 | 16,43 | 2,18% | - |
| 08.02.2021 | 15,97 | 16,13 | 0,00 | 16,08 | 1,07% | - |
| 05.02.2021 | 16,13 | 16,30 | 15,82 | 15,91 | -1,24% | - |
| 04.02.2021 | 16,11 | 16,11 | 16,09 | 16,11 | 5,16% | - |
| 03.02.2021 | 15,46 | 15,60 | 15,30 | 15,32 | -2,20% | - |
| 02.02.2021 | 15,48 | 15,72 | 15,34 | 15,67 | -0,60% | - |
| 01.02.2021 | 15,24 | 15,82 | 15,10 | 15,76 | 6,38% | - |
| 29.01.2021 | 15,45 | 15,65 | 14,72 | 14,82 | -1,72% | - |
| 28.01.2021 | 15,44 | 15,48 | 14,78 | 15,08 | -0,17% | - |
| 27.01.2021 | 15,49 | 15,74 | 14,97 | 15,10 | -3,64% | - |
| 26.01.2021 | 15,75 | 15,75 | 15,67 | 15,67 | 3,74% | - |
| 25.01.2021 | 14,89 | 15,14 | 14,46 | 15,11 | 2,65% | - |
| 22.01.2021 | 14,62 | 14,75 | 14,32 | 14,72 | -0,98% | - |
| 21.01.2021 | 14,78 | 14,90 | 14,78 | 14,86 | -0,80% | - |
| 20.01.2021 | 15,59 | 15,71 | 14,89 | 14,98 | -3,97% | - |
| 19.01.2021 | 15,37 | 15,84 | 15,34 | 15,60 | 5,33% | - |
| 15.01.2021 | 14,59 | 15,01 | 14,55 | 14,81 | -0,80% | - |
| 14.01.2021 | 15,05 | 15,11 | 14,62 | 14,93 | 0,34% | - |
| 13.01.2021 | 15,24 | 15,46 | 14,86 | 14,88 | -3,66% | - |
| 12.01.2021 | 15,35 | 15,52 | 15,29 | 15,45 | 0,19% | - |
| 11.01.2021 | 15,57 | 15,70 | 15,16 | 15,42 | -1,31% | - |
| 08.01.2021 | 15,47 | 15,77 | 15,24 | 15,62 | -1,05% | - |
| 07.01.2021 | 16,07 | 16,18 | 15,57 | 15,79 | -3,46% | - |
| 06.01.2021 | 16,23 | 16,60 | 15,95 | 16,35 | 6,76% | - |
| 05.01.2021 | 15,53 | 15,61 | 15,22 | 15,32 | 1,76% | - |
| 04.01.2021 | 14,83 | 15,19 | 14,68 | 15,05 | -1,54% | - |
| 31.12.2020 | 15,19 | 15,44 | 15,19 | 15,29 | 0,59% | - |
| 30.12.2020 | 15,06 | 15,30 | 14,93 | 15,20 | 2,05% | - |
| 29.12.2020 | 14,81 | 15,16 | 14,76 | 14,89 | 0,30% | - |
| 28.12.2020 | 15,13 | 15,18 | 14,71 | 14,85 | 3,45% | - |
| 24.12.2020 | 14,38 | 14,72 | 14,30 | 14,35 | -0,90% | - |
| 23.12.2020 | 14,29 | 14,63 | 14,19 | 14,48 | 3,54% | - |
| 22.12.2020 | 14,01 | 14,08 | 13,67 | 13,99 | 0,47% | - |
| 21.12.2020 | 13,66 | 13,99 | 13,33 | 13,92 | -3,50% | - |
| 18.12.2020 | 14,69 | 14,72 | 14,33 | 14,43 | 0,24% | - |
| 17.12.2020 | 14,63 | 14,72 | 14,28 | 14,39 | -7,87% | - |
| 16.12.2020 | 14,57 | 15,62 | 13,04 | 15,62 | 6,33% | - |
| 15.12.2020 | 14,52 | 14,90 | 14,37 | 14,69 | 1,28% | - |
| 14.12.2020 | 14,12 | 15,70 | 14,12 | 14,51 | 3,46% | - |
| 11.12.2020 | 14,63 | 14,68 | 13,97 | 14,02 | -3,64% | - |
| 10.12.2020 | 14,28 | 14,58 | 14,23 | 14,55 | 1,78% | - |
| 09.12.2020 | 14,34 | 14,52 | 14,20 | 14,30 | 1,89% | - |
| 08.12.2020 | 14,11 | 14,24 | 13,91 | 14,03 | -1,13% | - |
| 07.12.2020 | 13,91 | 14,28 | 13,84 | 14,19 | 10,77% | - |
| 04.12.2020 | 13,82 | 13,82 | 12,44 | 12,81 | -3,50% | - |
| 03.12.2020 | 13,50 | 13,81 | 13,22 | 13,28 | -1,26% | - |
| 02.12.2020 | 13,66 | 13,79 | 13,44 | 13,45 | 1,66% | - |
| 01.12.2020 | 13,17 | 13,31 | 12,78 | 13,23 | 4,26% | - |
| 30.11.2020 | 12,76 | 13,00 | 12,69 | 12,69 | -1,86% | - |
| 27.11.2020 | 13,09 | 13,36 | 12,90 | 12,93 | -4,65% | - |
| 25.11.2020 | 13,53 | 13,74 | 13,46 | 13,56 | -0,44% | - |
| 24.11.2020 | 13,57 | 13,81 | 13,40 | 13,62 | 5,46% | - |
| 23.11.2020 | 12,95 | 13,24 | 12,84 | 12,91 | 1,02% | - |
| 20.11.2020 | 12,45 | 12,99 | 12,30 | 12,78 | 2,98% | - |
| 19.11.2020 | 12,51 | 12,72 | 12,17 | 12,41 | -3,35% | - |
| 18.11.2020 | 12,81 | 13,41 | 12,73 | 12,84 | -0,35% | - |
| 17.11.2020 | 12,68 | 13,11 | 12,53 | 12,89 | 2,87% | - |
| 16.11.2020 | 12,58 | 12,70 | 12,44 | 12,53 | 2,04% | - |
| 13.11.2020 | 12,02 | 12,40 | 11,91 | 12,28 | 3,72% | - |
| 12.11.2020 | 11,80 | 11,94 | 11,60 | 11,84 | 0,04% | - |
| 11.11.2020 | 12,02 | 12,04 | 11,82 | 11,83 | -4,67% | - |
| 10.11.2020 | 12,18 | 12,71 | 11,93 | 12,41 | 5,57% | - |
| 09.11.2020 | 11,94 | 12,69 | 11,76 | 11,76 | 3,25% | - |
| 06.11.2020 | 12,50 | 12,50 | 10,97 | 11,39 | 10,48% | - |
| 05.11.2020 | 10,42 | 10,50 | 10,22 | 10,31 | 4,04% | - |
| 04.11.2020 | 9,71 | 10,18 | 0,00 | 9,91 | -0,80% | - |
| 03.11.2020 | 9,80 | 10,03 | 9,57 | 9,99 | 7,89% | - |
| 02.11.2020 | 9,10 | 9,33 | 9,10 | 9,26 | 2,61% | - |
| 30.10.2020 | 9,18 | 9,23 | 8,96 | 9,02 | -2,59% | - |
| 29.10.2020 | 9,24 | 9,43 | 9,14 | 9,26 | -0,70% | - |
| 28.10.2020 | 9,56 | 9,69 | 9,30 | 9,33 | -5,81% | - |
| 27.10.2020 | 9,90 | 9,91 | 9,90 | 9,90 | -3,46% | - |
| 26.10.2020 | 10,13 | 10,30 | 9,94 | 10,26 | -1,58% | - |
| 23.10.2020 | 10,55 | 10,57 | 10,27 | 10,42 | -1,23% | - |
| 22.10.2020 | 10,83 | 10,96 | 10,46 | 10,55 | 1,34% | - |
| 21.10.2020 | 10,26 | 10,56 | 10,08 | 10,41 | 3,33% | - |
| 20.10.2020 | 10,12 | 10,45 | 10,08 | 10,08 | -2,18% | - |
| 19.10.2020 | 10,47 | 10,47 | 10,02 | 10,30 | -1,62% | - |
| 16.10.2020 | 10,42 | 10,62 | 10,41 | 10,47 | 0,38% | - |
| 15.10.2020 | 10,28 | 10,62 | 0,00 | 10,43 | 0,14% | - |
| 14.10.2020 | 10,85 | 10,87 | 10,42 | 10,42 | -2,62% | - |
| 13.10.2020 | 10,75 | 10,79 | 10,51 | 10,70 | 0,66% | - |
| 12.10.2020 | 10,94 | 10,94 | 10,49 | 10,63 | -3,63% | - |
| 09.10.2020 | 10,88 | 11,54 | 10,81 | 11,03 | 0,09% | - |
| 08.10.2020 | 11,25 | 11,36 | 10,89 | 11,02 | 0,46% | - |
| 07.10.2020 | 11,42 | 11,44 | 10,96 | 10,97 | -3,39% | - |
| 06.10.2020 | 11,76 | 12,08 | 11,17 | 11,35 | -2,49% | - |
| 05.10.2020 | 11,64 | 11,65 | 11,63 | 11,64 | -1,19% | - |