Echtzeit-Aktienkurs Entercom Communications
Bid:
Ask:
Aktienkurse zur Entercom Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2021 | 5,08 | 5,08 | 4,89 | 5,03 | -0,79% | 1.376.976,00 |
| 07.04.2021 | 5,30 | 5,30 | 5,05 | 5,07 | -3,24% | 124.443,00 |
| 06.04.2021 | 5,35 | 5,39 | 5,13 | 5,24 | -1,13% | 169.943,00 |
| 05.04.2021 | 5,50 | 5,63 | 5,28 | 5,30 | -3,46% | 141.944,00 |
| 01.04.2021 | 5,30 | 5,50 | 5,26 | 5,49 | 3,98% | 221.766,00 |
| 31.03.2021 | 5,19 | 5,40 | 5,15 | 5,28 | 3,94% | 306.106,00 |
| 30.03.2021 | 5,14 | 5,29 | 4,93 | 5,08 | 3,36% | 407.069,00 |
| 29.03.2021 | 5,20 | 5,34 | 4,91 | 4,92 | -5,84% | 276.124,00 |
| 26.03.2021 | 5,38 | 5,44 | 4,80 | 5,22 | -2,25% | 529.072,00 |
| 25.03.2021 | 4,91 | 5,45 | 4,86 | 5,34 | 6,16% | 378.475,00 |
| 24.03.2021 | 5,42 | 5,63 | 5,03 | 5,03 | -5,45% | 338.856,00 |
| 23.03.2021 | 5,84 | 5,88 | 5,24 | 5,32 | -10,14% | 533.718,00 |
| 22.03.2021 | 5,98 | 6,00 | 5,73 | 5,92 | -1,00% | 283.696,00 |
| 19.03.2021 | 5,91 | 6,12 | 5,80 | 5,98 | 1,87% | 260.615,00 |
| 18.03.2021 | 5,96 | 6,31 | 5,82 | 5,87 | -2,49% | 404.880,00 |
| 17.03.2021 | 6,00 | 6,08 | 5,60 | 6,02 | -3,22% | 323.607,00 |
| 16.03.2021 | 5,82 | 6,24 | 5,67 | 6,22 | 5,82% | 281.189,00 |
| 15.03.2021 | 6,07 | 6,13 | 5,76 | 5,88 | -3,24% | 215.944,00 |
| 12.03.2021 | 6,18 | 6,26 | 6,03 | 6,08 | -2,02% | 389.733,00 |
| 11.03.2021 | 5,90 | 6,20 | 5,72 | 6,20 | 6,35% | 345.189,00 |
| 10.03.2021 | 5,53 | 6,00 | 5,52 | 5,83 | 6,97% | 348.895,00 |
| 09.03.2021 | 5,19 | 5,63 | 5,11 | 5,45 | 5,01% | 221.800,00 |
| 08.03.2021 | 5,07 | 5,22 | 4,98 | 5,19 | 3,28% | 189.279,00 |
| 05.03.2021 | 4,86 | 5,04 | 4,68 | 5,03 | 3,40% | 204.908,00 |
| 04.03.2021 | 4,98 | 5,13 | 4,62 | 4,86 | -2,90% | 229.034,00 |
| 03.03.2021 | 4,91 | 5,23 | 4,90 | 5,01 | 1,62% | 228.648,00 |
| 02.03.2021 | 4,82 | 5,07 | 4,79 | 4,93 | 2,50% | 244.174,00 |
| 01.03.2021 | 4,57 | 4,94 | 4,54 | 4,81 | 7,49% | 578.272,00 |
| 26.02.2021 | 4,51 | 4,63 | 4,23 | 4,47 | -0,89% | 460.060,00 |
| 25.02.2021 | 5,13 | 5,25 | 4,50 | 4,51 | -10,87% | 763.314,00 |
| 24.02.2021 | 5,55 | 5,84 | 4,77 | 5,06 | -18,43% | 878.196,00 |
| 23.02.2021 | 6,02 | 6,35 | 5,59 | 6,20 | 0,21% | 448.935,00 |
| 22.02.2021 | 6,26 | 6,33 | 6,08 | 6,19 | -0,96% | 328.338,00 |
| 19.02.2021 | 5,98 | 6,27 | 5,86 | 6,25 | 5,13% | 483.564,00 |
| 18.02.2021 | 5,88 | 6,09 | 5,78 | 5,95 | 0,42% | 397.886,00 |
| 17.02.2021 | 5,95 | 6,10 | 5,86 | 5,92 | -0,65% | 375.338,00 |
| 16.02.2021 | 5,91 | 6,01 | 5,86 | 5,96 | 1,34% | 281.217,00 |
| 12.02.2021 | 5,85 | 6,02 | 5,78 | 5,88 | 1,03% | 249.836,00 |
| 11.02.2021 | 5,78 | 5,98 | 5,63 | 5,82 | 0,61% | 396.482,00 |
| 10.02.2021 | 5,64 | 5,89 | 5,54 | 5,79 | 2,57% | 315.767,00 |
| 09.02.2021 | 5,61 | 5,70 | 5,43 | 5,64 | -0,70% | 284.062,00 |
| 08.02.2021 | 5,40 | 5,70 | 5,31 | 5,68 | 5,38% | 414.837,00 |
| 05.02.2021 | 5,06 | 5,40 | 5,05 | 5,39 | 7,80% | 2.611.145,00 |
| 04.02.2021 | 4,90 | 5,06 | 4,78 | 5,00 | 2,04% | 400.802,00 |
| 03.02.2021 | 4,80 | 4,98 | 4,68 | 4,90 | 3,16% | 388.843,00 |
| 02.02.2021 | 5,00 | 5,05 | 4,66 | 4,75 | -3,26% | 670.591,00 |
| 01.02.2021 | 4,74 | 4,98 | 4,66 | 4,91 | 5,59% | 621.545,00 |
| 29.01.2021 | 4,30 | 5,34 | 4,27 | 4,65 | 10,19% | 1.081.123,00 |
| 28.01.2021 | 4,55 | 4,59 | 4,08 | 4,22 | -5,38% | 935.488,00 |
| 27.01.2021 | 4,35 | 4,81 | 4,32 | 4,46 | 0,22% | 691.344,00 |
| 26.01.2021 | 4,30 | 4,48 | 4,12 | 4,45 | 4,95% | 517.237,00 |
| 25.01.2021 | 4,12 | 4,61 | 3,92 | 4,24 | 3,92% | 606.321,00 |
| 22.01.2021 | 4,09 | 4,10 | 3,88 | 4,08 | -1,21% | 532.127,00 |
| 21.01.2021 | 3,93 | 4,43 | 3,88 | 4,13 | 6,44% | 709.007,00 |
| 20.01.2021 | 3,75 | 3,99 | 3,72 | 3,88 | 3,47% | 446.312,00 |
| 19.01.2021 | 3,78 | 3,95 | 3,63 | 3,75 | 11,94% | 718.985,00 |
| 15.01.2021 | 3,07 | 3,41 | 2,99 | 3,35 | 7,72% | 486.043,00 |
| 14.01.2021 | 3,04 | 3,24 | 3,02 | 3,11 | 4,01% | 294.546,00 |
| 13.01.2021 | 2,85 | 3,10 | 2,85 | 2,99 | 4,91% | 321.099,00 |
| 12.01.2021 | 2,80 | 2,87 | 2,78 | 2,85 | 2,15% | 164.692,00 |
| 11.01.2021 | 2,71 | 2,90 | 2,71 | 2,79 | -0,36% | 210.860,00 |
| 08.01.2021 | 2,81 | 2,82 | 2,68 | 2,80 | 0,00% | 278.988,00 |
| 07.01.2021 | 2,87 | 2,94 | 2,76 | 2,80 | -2,44% | 251.928,00 |
| 06.01.2021 | 2,73 | 2,95 | 2,73 | 2,87 | 6,30% | 478.075,00 |
| 05.01.2021 | 2,62 | 2,73 | 2,56 | 2,70 | 2,27% | 262.241,00 |
| 04.01.2021 | 2,59 | 2,71 | 2,48 | 2,64 | 6,88% | 352.925,00 |
| 31.12.2020 | 2,46 | 2,56 | 2,40 | 2,47 | 0,82% | 304.870,00 |
| 30.12.2020 | 2,50 | 2,52 | 2,42 | 2,45 | 0,00% | 238.473,00 |
| 29.12.2020 | 2,64 | 2,64 | 2,43 | 2,45 | -5,41% | 321.710,00 |
| 28.12.2020 | 2,39 | 2,66 | 2,39 | 2,59 | 9,28% | 328.849,00 |
| 24.12.2020 | 2,33 | 2,38 | 2,25 | 2,37 | 2,60% | 105.768,00 |
| 23.12.2020 | 2,20 | 2,33 | 2,20 | 2,31 | 6,94% | 279.914,00 |
| 22.12.2020 | 2,10 | 2,19 | 2,05 | 2,16 | 1,41% | 288.335,00 |
| 21.12.2020 | 2,23 | 2,23 | 2,12 | 2,13 | -4,91% | 289.611,00 |
| 18.12.2020 | 2,20 | 2,35 | 2,18 | 2,24 | 1,36% | 1.009.619,00 |
| 17.12.2020 | 2,26 | 2,26 | 2,12 | 2,21 | -5,15% | 416.615,00 |
| 16.12.2020 | 2,26 | 2,38 | 2,23 | 2,33 | 2,19% | 483.634,00 |
| 15.12.2020 | 2,33 | 2,41 | 2,18 | 2,28 | -2,15% | 579.963,00 |
| 14.12.2020 | 2,73 | 2,73 | 2,01 | 2,33 | -13,06% | 637.595,00 |
| 11.12.2020 | 2,77 | 2,77 | 2,64 | 2,68 | -3,25% | 344.590,00 |
| 10.12.2020 | 2,88 | 2,91 | 2,66 | 2,77 | -3,15% | 286.969,00 |
| 09.12.2020 | 2,80 | 3,05 | 2,77 | 2,86 | 2,51% | 382.211,00 |
| 08.12.2020 | 2,69 | 2,88 | 2,69 | 2,79 | 2,20% | 329.785,00 |
| 07.12.2020 | 2,85 | 2,88 | 2,69 | 2,73 | -4,55% | 350.721,00 |
| 04.12.2020 | 2,86 | 2,86 | 2,76 | 2,86 | 1,78% | 322.781,00 |
| 03.12.2020 | 2,73 | 2,86 | 2,67 | 2,81 | 2,93% | 431.106,00 |
| 02.12.2020 | 2,56 | 2,77 | 2,50 | 2,73 | 6,23% | 227.536,00 |
| 01.12.2020 | 2,50 | 2,62 | 2,50 | 2,57 | 5,76% | 317.171,00 |
| 30.11.2020 | 2,70 | 2,73 | 2,37 | 2,43 | -10,99% | 377.836,00 |
| 27.11.2020 | 2,76 | 2,79 | 2,65 | 2,73 | 3,02% | 143.115,00 |
| 25.11.2020 | 2,69 | 2,73 | 2,52 | 2,65 | -2,93% | 228.018,00 |
| 24.11.2020 | 2,60 | 2,79 | 2,60 | 2,73 | 7,48% | 341.395,00 |
| 23.11.2020 | 2,61 | 2,61 | 2,43 | 2,54 | -1,17% | 419.060,00 |
| 20.11.2020 | 2,25 | 2,61 | 2,25 | 2,57 | 13,22% | 464.517,00 |
| 19.11.2020 | 2,50 | 2,57 | 2,23 | 2,27 | -10,63% | 565.999,00 |
| 18.11.2020 | 2,20 | 2,64 | 2,20 | 2,54 | 16,51% | 666.250,00 |
| 17.11.2020 | 2,05 | 2,25 | 2,03 | 2,18 | 5,31% | 268.158,00 |
| 16.11.2020 | 2,04 | 2,13 | 2,01 | 2,07 | 5,61% | 304.560,00 |
| 13.11.2020 | 1,81 | 2,02 | 1,81 | 1,96 | 9,50% | 320.399,00 |
| 12.11.2020 | 1,88 | 1,97 | 1,77 | 1,79 | -4,79% | 235.071,00 |