2,094$
5,74%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,96 | 2,14 | 1,96 | 2,10 | 6,06% | 889.746,00 |
| 18.04.2024 | 2,01 | 2,01 | 1,94 | 1,98 | -1,00% | 691.377,00 |
| 17.04.2024 | 1,95 | 2,04 | 1,94 | 2,00 | 2,04% | 790.187,00 |
| 16.04.2024 | 2,08 | 2,09 | 1,94 | 1,96 | -6,67% | 1.041.511,00 |
| 15.04.2024 | 2,09 | 2,18 | 2,07 | 2,10 | 1,94% | 749.426,00 |
| 12.04.2024 | 2,16 | 2,19 | 2,05 | 2,06 | -5,50% | 976.657,00 |
| 11.04.2024 | 2,04 | 2,21 | 2,03 | 2,18 | 6,86% | 1.282.612,00 |
| 10.04.2024 | 1,99 | 2,04 | 1,92 | 2,04 | 1,49% | 1.550.670,00 |
| 09.04.2024 | 1,93 | 2,02 | 1,90 | 2,01 | 5,79% | 832.488,00 |
| 08.04.2024 | 1,88 | 1,98 | 1,86 | 1,90 | -1,04% | 898.162,00 |
| 05.04.2024 | 1,87 | 1,94 | 1,84 | 1,92 | 2,13% | 1.029.032,00 |
| 04.04.2024 | 1,80 | 1,97 | 1,80 | 1,88 | 3,87% | 1.314.828,00 |
| 03.04.2024 | 1,65 | 1,84 | 1,65 | 1,81 | 7,74% | 1.356.200,00 |
| 02.04.2024 | 1,63 | 1,69 | 1,60 | 1,68 | 1,82% | 1.235.851,00 |
| 01.04.2024 | 1,66 | 1,70 | 1,61 | 1,65 | 0,61% | 1.151.596,00 |
| 28.03.2024 | 1,63 | 1,67 | 1,63 | 1,64 | 0,61% | 1.053.604,00 |
| 27.03.2024 | 1,62 | 1,65 | 1,61 | 1,63 | 0,62% | 592.878,00 |
| 26.03.2024 | 1,61 | 1,65 | 1,60 | 1,62 | 0,00% | 1.199.151,00 |
| 25.03.2024 | 1,62 | 1,64 | 1,60 | 1,62 | -0,61% | 1.111.959,00 |
| 22.03.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -1,81% | 1.009.251,00 |
| 21.03.2024 | 1,66 | 1,71 | 1,64 | 1,66 | 3,11% | 2.136.697,00 |
| 20.03.2024 | 1,47 | 1,63 | 1,44 | 1,61 | 10,27% | 2.102.842,00 |
| 19.03.2024 | 1,41 | 1,47 | 1,38 | 1,46 | 3,55% | 1.183.771,00 |
| 18.03.2024 | 1,42 | 1,44 | 1,39 | 1,41 | 0,71% | 1.820.074,00 |
| 15.03.2024 | 1,39 | 1,41 | 1,33 | 1,40 | 1,45% | 1.820.031,00 |
| 14.03.2024 | 1,47 | 1,48 | 1,36 | 1,38 | -10,97% | 2.153.135,00 |
| 13.03.2024 | 1,50 | 1,58 | 1,48 | 1,55 | 5,44% | 1.655.645,00 |
| 12.03.2024 | 1,52 | 1,53 | 1,43 | 1,47 | -2,00% | 1.949.869,00 |
| 11.03.2024 | 1,51 | 1,53 | 1,46 | 1,50 | 0,67% | 1.874.877,00 |
| 08.03.2024 | 1,60 | 1,61 | 1,44 | 1,49 | -6,29% | 4.376.806,00 |
| 07.03.2024 | 1,74 | 1,74 | 1,57 | 1,59 | -11,17% | 4.792.888,00 |
| 06.03.2024 | 1,85 | 1,87 | 1,66 | 1,79 | -49,86% | 11.810.608,00 |
| 05.03.2024 | 3,64 | 3,68 | 3,57 | 3,57 | -2,46% | 1.627.839,00 |
| 04.03.2024 | 3,78 | 3,80 | 3,66 | 3,66 | -3,43% | 180.544,00 |
| 01.03.2024 | 3,85 | 3,85 | 3,71 | 3,79 | -1,56% | 203.879,00 |
| 29.02.2024 | 3,83 | 3,86 | 3,77 | 3,85 | 2,94% | 254.965,00 |
| 28.02.2024 | 3,77 | 3,80 | 3,74 | 3,74 | -2,35% | 185.033,00 |
| 27.02.2024 | 3,92 | 3,92 | 3,78 | 3,83 | 0,00% | 165.366,00 |
| 26.02.2024 | 3,78 | 3,85 | 3,76 | 3,83 | 0,26% | 277.221,00 |
| 23.02.2024 | 3,86 | 3,88 | 3,72 | 3,82 | -1,80% | 413.024,00 |
| 22.02.2024 | 3,95 | 3,97 | 3,83 | 3,89 | -1,52% | 304.055,00 |
| 21.02.2024 | 3,94 | 3,97 | 3,92 | 3,95 | 0,25% | 141.530,00 |
| 20.02.2024 | 3,92 | 3,96 | 3,90 | 3,94 | -1,25% | 194.180,00 |
| 16.02.2024 | 4,07 | 4,08 | 3,94 | 3,99 | -3,16% | 230.088,00 |
| 15.02.2024 | 4,01 | 4,14 | 4,00 | 4,12 | 3,26% | 270.224,00 |
| 14.02.2024 | 3,89 | 4,01 | 3,86 | 3,99 | 5,00% | 242.378,00 |
| 13.02.2024 | 3,88 | 3,95 | 3,80 | 3,80 | -6,40% | 303.101,00 |
| 12.02.2024 | 3,98 | 4,14 | 3,90 | 4,06 | 1,50% | 320.598,00 |
| 09.02.2024 | 3,92 | 4,01 | 3,90 | 4,00 | 2,30% | 246.980,00 |
| 08.02.2024 | 3,86 | 3,92 | 3,81 | 3,91 | 2,36% | 282.267,00 |
| 07.02.2024 | 3,98 | 4,00 | 3,76 | 3,82 | -4,74% | 334.848,00 |
| 06.02.2024 | 3,81 | 4,01 | 3,81 | 4,01 | 5,25% | 377.147,00 |
| 05.02.2024 | 3,89 | 3,89 | 3,78 | 3,81 | -2,31% | 407.038,00 |
| 02.02.2024 | 3,95 | 3,96 | 3,85 | 3,90 | -3,70% | 314.354,00 |
| 01.02.2024 | 4,06 | 4,08 | 3,94 | 4,05 | 0,50% | 230.939,00 |
| 31.01.2024 | 4,15 | 4,17 | 4,02 | 4,03 | -3,13% | 227.911,00 |
| 30.01.2024 | 4,27 | 4,32 | 4,15 | 4,16 | -4,15% | 313.441,00 |
| 29.01.2024 | 4,21 | 4,34 | 4,18 | 4,34 | 3,33% | 170.803,00 |
| 26.01.2024 | 4,41 | 4,41 | 4,19 | 4,20 | -4,11% | 164.687,00 |
| 25.01.2024 | 4,28 | 4,39 | 4,25 | 4,38 | 4,04% | 271.493,00 |
| 24.01.2024 | 4,26 | 4,30 | 4,17 | 4,21 | 0,72% | 207.878,00 |
| 23.01.2024 | 4,19 | 4,25 | 4,16 | 4,18 | 1,70% | 232.496,00 |
| 22.01.2024 | 4,05 | 4,15 | 4,05 | 4,11 | 2,75% | 196.609,00 |
| 19.01.2024 | 3,91 | 4,01 | 3,87 | 4,00 | 3,09% | 206.705,00 |
| 18.01.2024 | 3,94 | 3,95 | 3,82 | 3,88 | -0,77% | 153.752,00 |
| 17.01.2024 | 3,91 | 3,97 | 3,89 | 3,91 | -1,51% | 129.893,00 |
| 16.01.2024 | 4,12 | 4,12 | 3,95 | 3,97 | -3,64% | 278.383,00 |
| 12.01.2024 | 4,09 | 4,16 | 4,04 | 4,12 | 2,23% | 171.457,00 |
| 11.01.2024 | 3,97 | 4,03 | 3,95 | 4,03 | 1,00% | 186.458,00 |
| 10.01.2024 | 3,94 | 3,99 | 3,90 | 3,99 | 0,50% | 213.887,00 |
| 09.01.2024 | 3,95 | 4,02 | 3,90 | 3,97 | -1,24% | 201.787,00 |
| 08.01.2024 | 3,98 | 4,05 | 3,93 | 4,02 | 0,50% | 246.060,00 |
| 05.01.2024 | 3,95 | 4,04 | 3,94 | 4,00 | 0,25% | 461.357,00 |
| 04.01.2024 | 3,95 | 4,01 | 3,91 | 3,99 | 1,53% | 217.062,00 |
| 03.01.2024 | 4,07 | 4,09 | 3,91 | 3,93 | -2,72% | 227.433,00 |
| 02.01.2024 | 4,14 | 4,20 | 4,01 | 4,04 | -3,12% | 243.211,00 |
| 29.12.2023 | 4,28 | 4,31 | 4,17 | 4,17 | -2,57% | 183.716,00 |
| 28.12.2023 | 4,25 | 4,34 | 4,24 | 4,28 | 0,23% | 200.112,00 |
| 27.12.2023 | 4,29 | 4,32 | 4,25 | 4,27 | -0,23% | 120.940,00 |
| 26.12.2023 | 4,23 | 4,32 | 4,21 | 4,28 | 0,94% | 201.784,00 |
| 22.12.2023 | 4,31 | 4,34 | 4,20 | 4,24 | -1,85% | 273.697,00 |
| 21.12.2023 | 4,27 | 4,34 | 4,25 | 4,32 | 2,61% | 289.694,00 |
| 20.12.2023 | 4,28 | 4,40 | 4,19 | 4,21 | -1,64% | 271.986,00 |
| 19.12.2023 | 4,24 | 4,29 | 4,21 | 4,28 | 2,39% | 206.301,00 |
| 18.12.2023 | 4,21 | 4,24 | 4,11 | 4,18 | -0,24% | 339.972,00 |
| 15.12.2023 | 4,40 | 4,40 | 4,11 | 4,19 | -3,90% | 411.231,00 |
| 14.12.2023 | 4,28 | 4,38 | 4,19 | 4,36 | 2,83% | 323.480,00 |
| 13.12.2023 | 4,11 | 4,24 | 3,98 | 4,24 | 3,67% | 527.620,00 |
| 12.12.2023 | 4,23 | 4,23 | 4,04 | 4,09 | -3,54% | 227.276,00 |
| 11.12.2023 | 4,29 | 4,31 | 4,24 | 4,24 | -1,17% | 146.154,00 |
| 08.12.2023 | 4,22 | 4,38 | 4,22 | 4,29 | 0,94% | 211.072,00 |
| 07.12.2023 | 4,15 | 4,27 | 4,15 | 4,25 | 1,67% | 244.684,00 |
| 06.12.2023 | 4,15 | 4,23 | 4,11 | 4,18 | 1,95% | 174.967,00 |
| 05.12.2023 | 4,27 | 4,28 | 4,08 | 4,10 | -5,53% | 161.418,00 |
| 04.12.2023 | 4,13 | 4,34 | 4,13 | 4,34 | 5,08% | 341.320,00 |
| 01.12.2023 | 3,97 | 4,13 | 3,91 | 4,13 | 4,03% | 226.515,00 |
| 30.11.2023 | 4,23 | 4,23 | 3,95 | 3,97 | -5,25% | 242.723,00 |
| 29.11.2023 | 4,30 | 4,33 | 4,14 | 4,19 | -1,18% | 216.168,00 |
| 28.11.2023 | 4,21 | 4,26 | 4,16 | 4,24 | 0,24% | 172.079,00 |
| 27.11.2023 | 4,15 | 4,27 | 4,11 | 4,23 | 1,68% | 170.561,00 |