1,945€
5,14%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,85 | 2,02 | 1,83 | 1,96 | 4,83% | - |
| 18.04.2024 | 1,88 | 1,89 | 1,82 | 1,87 | -0,80% | - |
| 17.04.2024 | 1,85 | 1,92 | 1,82 | 1,88 | 1,90% | - |
| 16.04.2024 | 1,98 | 1,98 | 1,82 | 1,85 | -6,58% | - |
| 15.04.2024 | 1,95 | 2,06 | 1,94 | 1,98 | 1,80% | - |
| 12.04.2024 | 2,04 | 2,06 | 1,94 | 1,94 | -4,43% | - |
| 11.04.2024 | 1,90 | 2,06 | 1,86 | 2,03 | 7,12% | - |
| 10.04.2024 | 1,86 | 1,92 | 1,80 | 1,90 | 2,16% | - |
| 09.04.2024 | 1,75 | 1,87 | 1,74 | 1,86 | 5,10% | - |
| 08.04.2024 | 1,77 | 1,84 | 1,71 | 1,77 | 0,00% | - |
| 05.04.2024 | 1,72 | 1,80 | 1,71 | 1,77 | 1,44% | - |
| 04.04.2024 | 1,67 | 1,82 | 1,61 | 1,74 | 3,88% | - |
| 03.04.2024 | 1,57 | 1,70 | 1,53 | 1,68 | 7,03% | - |
| 02.04.2024 | 1,54 | 1,58 | 1,49 | 1,57 | 3,30% | - |
| 28.03.2024 | 1,50 | 1,55 | 1,48 | 1,52 | 1,00% | - |
| 27.03.2024 | 1,50 | 1,53 | 1,48 | 1,50 | 0,67% | - |
| 26.03.2024 | 1,49 | 1,53 | 1,47 | 1,49 | 0,00% | - |
| 25.03.2024 | 1,53 | 1,53 | 1,47 | 1,49 | -2,61% | - |
| 22.03.2024 | 1,54 | 1,55 | 1,50 | 1,53 | 0,00% | - |
| 21.03.2024 | 1,47 | 1,58 | 1,46 | 1,53 | 5,52% | - |
| 20.03.2024 | 1,32 | 1,50 | 1,31 | 1,45 | 9,85% | - |
| 19.03.2024 | 1,30 | 1,36 | 1,27 | 1,32 | 0,38% | - |
| 18.03.2024 | 1,31 | 1,34 | 1,27 | 1,32 | 3,95% | - |
| 15.03.2024 | 1,27 | 1,30 | 1,22 | 1,27 | -1,17% | - |
| 14.03.2024 | 1,38 | 1,39 | 1,24 | 1,28 | -9,22% | - |
| 13.03.2024 | 1,37 | 1,45 | 1,35 | 1,41 | 2,92% | - |
| 12.03.2024 | 1,38 | 1,42 | 1,30 | 1,37 | -1,08% | - |
| 11.03.2024 | 1,37 | 1,44 | 1,34 | 1,39 | 1,84% | - |
| 08.03.2024 | 1,46 | 1,55 | 1,32 | 1,36 | -6,21% | - |
| 07.03.2024 | 1,64 | 1,65 | 1,43 | 1,45 | -11,31% | - |
| 06.03.2024 | 1,41 | 1,92 | 1,41 | 1,64 | -50,30% | - |
| 05.03.2024 | 3,36 | 3,38 | 3,29 | 3,29 | -2,66% | - |
| 04.03.2024 | 3,50 | 3,58 | 3,36 | 3,38 | -3,15% | - |
| 01.03.2024 | 3,58 | 3,58 | 3,43 | 3,49 | -1,97% | - |
| 29.02.2024 | 3,44 | 3,58 | 3,44 | 3,56 | 2,89% | - |
| 28.02.2024 | 3,54 | 3,56 | 3,46 | 3,46 | -1,98% | - |
| 27.02.2024 | 3,52 | 3,60 | 3,49 | 3,53 | 0,00% | - |
| 26.02.2024 | 3,52 | 3,55 | 3,47 | 3,53 | 0,57% | - |
| 23.02.2024 | 3,60 | 3,60 | 3,43 | 3,51 | -1,68% | - |
| 22.02.2024 | 3,77 | 3,79 | 3,53 | 3,57 | -2,19% | - |
| 21.02.2024 | 3,64 | 3,67 | 3,62 | 3,65 | 0,00% | - |
| 20.02.2024 | 3,70 | 3,70 | 3,61 | 3,65 | -1,62% | - |
| 19.02.2024 | 3,71 | 3,72 | 3,70 | 3,71 | 0,00% | - |
| 16.02.2024 | 3,84 | 3,85 | 3,69 | 3,71 | -2,88% | - |
| 15.02.2024 | 3,77 | 3,84 | 3,73 | 3,82 | 2,96% | - |
| 14.02.2024 | 3,55 | 3,73 | 3,55 | 3,71 | 4,51% | - |
| 13.02.2024 | 3,77 | 3,77 | 3,55 | 3,55 | -6,33% | - |
| 12.02.2024 | 3,70 | 3,85 | 3,64 | 3,79 | 2,16% | - |
| 09.02.2024 | 3,63 | 3,71 | 3,60 | 3,71 | 2,77% | - |
| 08.02.2024 | 3,54 | 3,74 | 3,54 | 3,61 | 1,98% | - |
| 07.02.2024 | 3,72 | 3,75 | 3,49 | 3,54 | -5,09% | - |
| 06.02.2024 | 3,55 | 3,74 | 3,54 | 3,73 | 5,07% | - |
| 05.02.2024 | 3,61 | 3,64 | 3,52 | 3,55 | -1,66% | - |
| 02.02.2024 | 3,75 | 3,76 | 3,57 | 3,61 | -2,96% | - |
| 01.02.2024 | 3,74 | 3,83 | 3,63 | 3,72 | -0,27% | - |
| 31.01.2024 | 3,81 | 3,86 | 3,73 | 3,73 | -2,61% | - |
| 30.01.2024 | 4,01 | 4,01 | 3,81 | 3,83 | -4,49% | - |
| 29.01.2024 | 3,87 | 4,01 | 3,87 | 4,01 | 3,62% | - |
| 26.01.2024 | 4,01 | 4,06 | 3,87 | 3,87 | -3,97% | - |
| 25.01.2024 | 3,87 | 4,05 | 3,86 | 4,03 | 4,68% | - |
| 24.01.2024 | 3,87 | 3,93 | 3,83 | 3,85 | 0,00% | - |
| 23.01.2024 | 3,77 | 3,91 | 3,76 | 3,85 | 1,85% | - |
| 22.01.2024 | 3,69 | 3,81 | 3,69 | 3,78 | 3,00% | - |
| 19.01.2024 | 3,58 | 3,67 | 3,53 | 3,67 | 2,80% | - |
| 18.01.2024 | 3,59 | 3,66 | 3,50 | 3,57 | -0,56% | - |
| 17.01.2024 | 3,63 | 3,65 | 3,56 | 3,59 | -1,64% | - |
| 16.01.2024 | 3,75 | 3,80 | 3,64 | 3,65 | -2,93% | - |
| 15.01.2024 | 3,77 | 3,77 | 3,76 | 3,76 | 0,27% | - |
| 12.01.2024 | 3,67 | 3,79 | 3,66 | 3,75 | 2,18% | - |
| 11.01.2024 | 3,64 | 3,69 | 3,58 | 3,67 | 1,10% | - |
| 10.01.2024 | 3,63 | 3,64 | 3,56 | 3,63 | 0,00% | - |
| 09.01.2024 | 3,67 | 3,67 | 3,57 | 3,63 | -1,09% | - |
| 08.01.2024 | 3,65 | 3,69 | 3,58 | 3,67 | 0,55% | - |
| 05.01.2024 | 3,64 | 3,68 | 3,60 | 3,65 | 0,27% | - |
| 04.01.2024 | 3,60 | 3,66 | 3,56 | 3,64 | 1,39% | - |
| 03.01.2024 | 3,68 | 3,76 | 3,59 | 3,59 | -2,71% | - |
| 02.01.2024 | 3,78 | 3,83 | 3,67 | 3,69 | -4,65% | - |
| 29.12.2023 | 3,87 | 3,88 | 3,86 | 3,87 | 0,00% | - |
| 28.12.2023 | 3,85 | 3,91 | 3,82 | 3,87 | 0,52% | - |
| 27.12.2023 | 3,88 | 3,91 | 3,83 | 3,85 | 0,00% | - |
| 22.12.2023 | 3,92 | 3,95 | 3,83 | 3,85 | -2,04% | - |
| 21.12.2023 | 3,87 | 3,95 | 3,85 | 3,93 | 2,08% | - |
| 20.12.2023 | 3,91 | 4,04 | 3,83 | 3,85 | -1,03% | - |
| 19.12.2023 | 3,82 | 3,91 | 3,82 | 3,89 | 2,91% | - |
| 18.12.2023 | 3,85 | 3,95 | 3,75 | 3,78 | -1,31% | - |
| 15.12.2023 | 3,97 | 4,02 | 3,77 | 3,83 | -3,04% | - |
| 14.12.2023 | 3,87 | 3,97 | 3,83 | 3,95 | 1,54% | - |
| 13.12.2023 | 3,79 | 3,89 | 3,69 | 3,89 | 2,64% | - |
| 12.12.2023 | 3,94 | 3,95 | 3,75 | 3,79 | -4,05% | - |
| 11.12.2023 | 3,97 | 4,02 | 3,94 | 3,95 | -1,00% | - |
| 08.12.2023 | 3,93 | 4,05 | 3,91 | 3,99 | 1,53% | - |
| 07.12.2023 | 3,88 | 3,95 | 3,83 | 3,93 | 1,29% | - |
| 06.12.2023 | 3,81 | 3,93 | 3,79 | 3,88 | -1,52% | - |
| 05.12.2023 | 3,99 | 4,00 | 3,79 | 3,94 | -1,25% | - |
| 04.12.2023 | 3,79 | 3,99 | 3,77 | 3,99 | 5,28% | - |
| 01.12.2023 | 3,64 | 3,79 | 3,58 | 3,79 | 4,12% | - |
| 30.11.2023 | 3,83 | 3,89 | 3,63 | 3,64 | -4,46% | - |
| 29.11.2023 | 3,86 | 3,95 | 3,77 | 3,81 | -1,55% | - |
| 28.11.2023 | 3,87 | 3,87 | 3,79 | 3,87 | 0,26% | - |
| 27.11.2023 | 3,79 | 3,91 | 3,75 | 3,86 | 6,04% | - |