Echtzeit-Aktienkurs Sinclair Broadcast Group Inc.
Bid:
Ask:
Aktienkurse zur Sinclair Broadcast Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,50 | 31,40 | 0,00 | 31,03 | -0,06% | - |
| 25.02.2021 | 32,59 | 32,59 | 29,39 | 31,05 | -11,06% | - |
| 24.02.2021 | 34,58 | 35,35 | 33,61 | 34,91 | -3,78% | - |
| 23.02.2021 | 34,52 | 36,62 | 34,43 | 36,28 | 4,30% | - |
| 22.02.2021 | 34,81 | 35,50 | 34,66 | 34,79 | 5,46% | - |
| 19.02.2021 | 33,49 | 33,54 | 32,84 | 32,99 | 0,29% | - |
| 18.02.2021 | 33,01 | 33,07 | 32,71 | 32,89 | -0,39% | - |
| 17.02.2021 | 32,77 | 33,49 | 32,70 | 33,02 | 1,37% | - |
| 16.02.2021 | 32,73 | 32,73 | 32,08 | 32,58 | 0,93% | - |
| 12.02.2021 | 32,64 | 32,85 | 32,05 | 32,28 | 0,17% | - |
| 11.02.2021 | 32,35 | 32,40 | 31,58 | 32,22 | -0,19% | - |
| 10.02.2021 | 31,66 | 32,44 | 31,66 | 32,28 | -0,74% | - |
| 09.02.2021 | 31,63 | 32,90 | 31,46 | 32,52 | -0,81% | - |
| 08.02.2021 | 32,90 | 33,09 | 32,39 | 32,79 | 1,08% | - |
| 05.02.2021 | 32,62 | 32,89 | 32,07 | 32,44 | 1,08% | - |
| 04.02.2021 | 31,98 | 32,09 | 31,98 | 32,09 | 2,02% | - |
| 03.02.2021 | 31,53 | 31,94 | 31,26 | 31,46 | -1,83% | - |
| 02.02.2021 | 32,14 | 32,54 | 32,01 | 32,04 | -1,03% | - |
| 01.02.2021 | 32,47 | 32,49 | 32,38 | 32,38 | 2,81% | - |
| 29.01.2021 | 31,49 | 31,50 | 31,49 | 31,49 | -4,18% | - |
| 28.01.2021 | 34,66 | 34,66 | 0,00 | 32,87 | -5,76% | - |
| 27.01.2021 | 32,54 | 36,19 | 32,42 | 34,88 | 7,91% | - |
| 26.01.2021 | 32,90 | 32,95 | 31,89 | 32,32 | -0,63% | - |
| 25.01.2021 | 32,59 | 32,59 | 32,53 | 32,53 | 1,69% | - |
| 22.01.2021 | 31,14 | 32,17 | 31,12 | 31,99 | 2,70% | - |
| 21.01.2021 | 31,57 | 31,68 | 31,12 | 31,15 | -1,49% | - |
| 20.01.2021 | 32,43 | 32,78 | 31,53 | 31,62 | -2,01% | - |
| 19.01.2021 | 32,60 | 33,24 | 32,11 | 32,27 | -2,54% | - |
| 15.01.2021 | 33,10 | 33,74 | 32,79 | 33,11 | -2,30% | - |
| 14.01.2021 | 32,08 | 34,18 | 31,77 | 33,89 | 5,23% | - |
| 13.01.2021 | 33,24 | 33,25 | 32,14 | 32,20 | -2,57% | - |
| 12.01.2021 | 33,05 | 33,05 | 33,05 | 33,05 | 0,53% | - |
| 11.01.2021 | 32,94 | 33,13 | 32,43 | 32,88 | 0,98% | - |
| 08.01.2021 | 32,63 | 32,81 | 31,86 | 32,56 | 0,08% | - |
| 07.01.2021 | 34,15 | 34,54 | 32,18 | 32,53 | -2,81% | - |
| 06.01.2021 | 33,38 | 33,90 | 32,97 | 33,47 | 5,92% | - |
| 05.01.2021 | 31,63 | 31,82 | 31,24 | 31,60 | -0,27% | - |
| 04.01.2021 | 32,20 | 32,31 | 31,34 | 31,69 | -0,41% | - |
| 31.12.2020 | 32,59 | 32,68 | 31,77 | 31,82 | -1,43% | - |
| 30.12.2020 | 32,25 | 32,38 | 31,91 | 32,28 | 2,28% | - |
| 29.12.2020 | 31,74 | 32,02 | 31,12 | 31,56 | -2,17% | - |
| 28.12.2020 | 32,25 | 32,30 | 32,25 | 32,26 | 2,71% | - |
| 24.12.2020 | 31,33 | 32,11 | 30,50 | 31,41 | -0,29% | - |
| 23.12.2020 | 31,50 | 31,50 | 31,50 | 31,50 | 12,10% | - |
| 22.12.2020 | 28,16 | 28,27 | 27,63 | 28,10 | 1,08% | - |
| 21.12.2020 | 27,64 | 28,40 | 27,48 | 27,80 | -2,97% | - |
| 18.12.2020 | 29,22 | 29,31 | 27,95 | 28,65 | -1,00% | - |
| 17.12.2020 | 28,73 | 29,06 | 28,25 | 28,94 | 18,76% | - |
| 16.12.2020 | 28,40 | 28,70 | 24,37 | 24,37 | -14,01% | - |
| 15.12.2020 | 28,33 | 29,12 | 24,84 | 28,34 | -5,39% | - |
| 14.12.2020 | 28,31 | 33,21 | 27,45 | 29,95 | 6,17% | - |
| 11.12.2020 | 28,64 | 33,83 | 28,19 | 28,21 | -3,31% | - |
| 10.12.2020 | 29,08 | 29,24 | 28,74 | 29,18 | -2,54% | - |
| 09.12.2020 | 29,55 | 29,94 | 24,95 | 29,94 | 2,83% | - |
| 08.12.2020 | 29,38 | 30,04 | 28,84 | 29,11 | 4,39% | - |
| 07.12.2020 | 28,27 | 29,37 | 27,89 | 27,89 | -3,43% | - |
| 04.12.2020 | 28,87 | 29,07 | 28,02 | 28,88 | 1,65% | - |
| 03.12.2020 | 29,01 | 29,11 | 28,24 | 28,41 | -0,16% | - |
| 02.12.2020 | 28,72 | 29,17 | 28,45 | 28,45 | 1,26% | - |
| 01.12.2020 | 28,03 | 28,41 | 27,68 | 28,10 | 17,06% | - |
| 30.11.2020 | 27,38 | 28,61 | 24,00 | 24,00 | -23,48% | - |
| 27.11.2020 | 27,79 | 31,37 | 27,62 | 31,37 | 10,17% | - |
| 25.11.2020 | 28,19 | 28,96 | 28,07 | 28,47 | 1,05% | - |
| 24.11.2020 | 28,27 | 28,92 | 27,70 | 28,18 | 2,06% | - |
| 23.11.2020 | 27,32 | 28,06 | 27,31 | 27,61 | 3,18% | - |
| 20.11.2020 | 26,29 | 27,10 | 25,81 | 26,76 | 3,92% | - |
| 19.11.2020 | 27,35 | 27,46 | 25,74 | 25,75 | 4,17% | - |
| 18.11.2020 | 25,31 | 25,50 | 24,69 | 24,72 | -0,98% | - |
| 17.11.2020 | 25,53 | 25,66 | 24,93 | 24,96 | 0,40% | - |
| 16.11.2020 | 24,12 | 25,03 | 23,87 | 24,86 | 5,65% | - |
| 13.11.2020 | 22,44 | 23,79 | 22,09 | 23,53 | 9,59% | - |
| 12.11.2020 | 21,12 | 21,56 | 21,01 | 21,47 | 0,75% | - |
| 11.11.2020 | 21,50 | 22,11 | 21,31 | 21,31 | -0,07% | - |
| 10.11.2020 | 21,08 | 21,69 | 20,81 | 21,33 | 4,08% | - |
| 09.11.2020 | 21,84 | 22,11 | 20,45 | 20,49 | 6,58% | - |
| 06.11.2020 | 19,68 | 19,90 | 19,18 | 19,23 | 2,10% | - |
| 05.11.2020 | 18,89 | 19,29 | 18,49 | 18,83 | 3,78% | - |
| 04.11.2020 | 18,91 | 19,03 | 0,00 | 18,15 | -7,85% | - |
| 03.11.2020 | 19,74 | 19,74 | 0,00 | 19,69 | 4,04% | - |
| 02.11.2020 | 18,75 | 19,17 | 18,72 | 18,93 | 1,75% | - |
| 30.10.2020 | 18,54 | 18,91 | 18,45 | 18,60 | 0,40% | - |
| 29.10.2020 | 17,27 | 18,60 | 17,21 | 18,53 | 7,86% | - |
| 28.10.2020 | 16,99 | 17,43 | 16,96 | 17,18 | -0,55% | - |
| 27.10.2020 | 17,27 | 17,27 | 17,27 | 17,27 | -4,43% | - |
| 26.10.2020 | 18,21 | 18,27 | 17,98 | 18,07 | -4,06% | - |
| 23.10.2020 | 18,80 | 19,05 | 18,50 | 18,84 | -3,56% | - |
| 22.10.2020 | 19,89 | 20,10 | 19,04 | 19,53 | 3,31% | - |
| 21.10.2020 | 19,17 | 19,55 | 18,89 | 18,91 | -0,42% | - |
| 20.10.2020 | 18,34 | 19,01 | 18,18 | 18,99 | 6,39% | - |
| 19.10.2020 | 18,18 | 18,18 | 17,76 | 17,85 | -3,04% | - |
| 16.10.2020 | 18,17 | 18,67 | 0,00 | 18,41 | 0,60% | - |
| 15.10.2020 | 18,21 | 18,63 | 18,13 | 18,30 | -1,80% | - |
| 14.10.2020 | 19,32 | 19,40 | 18,57 | 18,63 | -1,45% | - |
| 13.10.2020 | 18,77 | 19,00 | 18,39 | 18,91 | -0,60% | - |
| 12.10.2020 | 18,83 | 19,15 | 18,80 | 19,02 | 0,45% | - |
| 09.10.2020 | 19,29 | 19,42 | 18,92 | 18,94 | -1,87% | - |
| 08.10.2020 | 19,02 | 19,45 | 18,79 | 19,30 | 3,32% | - |
| 07.10.2020 | 18,85 | 18,93 | 18,51 | 18,68 | 0,51% | - |
| 06.10.2020 | 18,95 | 19,23 | 18,50 | 18,58 | -0,83% | - |
| 05.10.2020 | 18,73 | 18,74 | 18,73 | 18,74 | -0,05% | - |