2,200$
1,38%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,18 | 2,22 | 2,16 | 2,21 | 1,84% | 365.343,00 |
| 16.05.2024 | 2,24 | 2,27 | 2,17 | 2,17 | -2,25% | 635.625,00 |
| 15.05.2024 | 2,30 | 2,32 | 2,22 | 2,22 | -2,63% | 320.885,00 |
| 14.05.2024 | 2,23 | 2,32 | 2,23 | 2,28 | 2,24% | 550.034,00 |
| 13.05.2024 | 2,17 | 2,26 | 2,17 | 2,23 | 3,72% | 510.685,00 |
| 10.05.2024 | 2,16 | 2,20 | 2,09 | 2,15 | -1,83% | 536.781,00 |
| 09.05.2024 | 2,19 | 2,22 | 2,15 | 2,19 | 0,46% | 450.990,00 |
| 08.05.2024 | 2,12 | 2,26 | 2,07 | 2,18 | 3,81% | 753.916,00 |
| 07.05.2024 | 2,17 | 2,24 | 2,10 | 2,10 | -3,23% | 570.303,00 |
| 06.05.2024 | 2,26 | 2,26 | 2,16 | 2,17 | -3,56% | 502.163,00 |
| 03.05.2024 | 2,14 | 2,25 | 2,04 | 2,25 | -2,17% | 960.969,00 |
| 02.05.2024 | 2,21 | 2,34 | 2,19 | 2,30 | 5,50% | 1.016.497,00 |
| 01.05.2024 | 2,10 | 2,23 | 2,09 | 2,18 | 4,31% | 902.290,00 |
| 30.04.2024 | 2,13 | 2,14 | 2,08 | 2,09 | -2,79% | 548.438,00 |
| 29.04.2024 | 2,09 | 2,15 | 2,09 | 2,15 | 2,87% | 540.933,00 |
| 26.04.2024 | 2,11 | 2,13 | 2,08 | 2,09 | -0,48% | 404.036,00 |
| 25.04.2024 | 2,08 | 2,11 | 2,03 | 2,10 | 0,96% | 716.483,00 |
| 24.04.2024 | 2,10 | 2,11 | 2,06 | 2,08 | -1,42% | 392.081,00 |
| 23.04.2024 | 2,10 | 2,20 | 2,07 | 2,11 | 0,00% | 429.898,00 |
| 22.04.2024 | 2,09 | 2,14 | 2,05 | 2,11 | 0,48% | 664.669,00 |
| 19.04.2024 | 1,96 | 2,14 | 1,96 | 2,10 | 6,06% | 890.466,00 |
| 18.04.2024 | 2,01 | 2,01 | 1,94 | 1,98 | -1,00% | 690.880,00 |
| 17.04.2024 | 1,95 | 2,04 | 1,94 | 2,00 | 2,04% | 790.103,00 |
| 16.04.2024 | 2,08 | 2,09 | 1,94 | 1,96 | -6,67% | 1.035.888,00 |
| 15.04.2024 | 2,09 | 2,18 | 2,07 | 2,10 | 1,94% | 749.152,00 |
| 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% | 1.279.640,00 |
| 10.04.2024 | 1,99 | 2,04 | 1,92 | 2,04 | 1,49% | 1.547.660,00 |
| 09.04.2024 | 1,93 | 2,02 | 1,90 | 2,01 | 5,79% | 828.228,00 |
| 08.04.2024 | 1,88 | 1,98 | 1,86 | 1,90 | -1,04% | 896.510,00 |
| 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% | 1.309.662,00 |
| 03.04.2024 | 1,65 | 1,84 | 1,65 | 1,81 | 7,74% | 1.343.923,00 |
| 02.04.2024 | 1,63 | 1,69 | 1,60 | 1,68 | 1,82% | 1.233.852,00 |
| 01.04.2024 | 1,66 | 1,70 | 1,61 | 1,65 | 0,61% | 1.150.657,00 |
| 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% | 590.451,00 |
| 26.03.2024 | 1,61 | 1,65 | 1,60 | 1,62 | 0,00% | 1.196.832,00 |
| 25.03.2024 | 1,62 | 1,64 | 1,60 | 1,62 | -0,61% | 1.111.323,00 |
| 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% | 2.133.626,00 |
| 20.03.2024 | 1,47 | 1,63 | 1,44 | 1,61 | 10,27% | 2.043.005,00 |
| 19.03.2024 | 1,41 | 1,47 | 1,38 | 1,46 | 3,55% | 1.176.159,00 |
| 18.03.2024 | 1,42 | 1,44 | 1,39 | 1,41 | 0,71% | 1.801.014,00 |
| 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% | 2.145.803,00 |
| 13.03.2024 | 1,50 | 1,58 | 1,48 | 1,55 | 5,44% | 1.633.538,00 |
| 12.03.2024 | 1,52 | 1,53 | 1,43 | 1,47 | -2,00% | 1.924.724,00 |
| 11.03.2024 | 1,51 | 1,53 | 1,46 | 1,50 | 0,67% | 1.856.011,00 |
| 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% | 4.733.738,00 |
| 06.03.2024 | 1,85 | 1,87 | 1,66 | 1,79 | -49,86% | 11.736.805,00 |
| 05.03.2024 | 3,64 | 3,68 | 3,57 | 3,57 | -2,46% | 293.930,00 |
| 04.03.2024 | 3,78 | 3,80 | 3,66 | 3,66 | -3,43% | 180.541,00 |
| 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% | 254.865,00 |
| 28.02.2024 | 3,77 | 3,80 | 3,74 | 3,74 | -2,35% | 184.986,00 |
| 27.02.2024 | 3,92 | 3,92 | 3,78 | 3,83 | 0,00% | 165.336,00 |
| 26.02.2024 | 3,78 | 3,85 | 3,76 | 3,83 | 0,26% | 277.196,00 |
| 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% | 304.020,00 |
| 21.02.2024 | 3,94 | 3,97 | 3,92 | 3,95 | 0,25% | 138.624,00 |
| 20.02.2024 | 3,92 | 3,96 | 3,90 | 3,94 | -1,25% | 193.661,00 |
| 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% | 269.310,00 |
| 14.02.2024 | 3,89 | 4,01 | 3,86 | 3,99 | 5,00% | 238.153,00 |
| 13.02.2024 | 3,88 | 3,95 | 3,80 | 3,80 | -6,40% | 301.973,00 |
| 12.02.2024 | 3,98 | 4,14 | 3,90 | 4,06 | 1,50% | 319.598,00 |
| 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% | 282.266,00 |
| 07.02.2024 | 3,98 | 4,00 | 3,76 | 3,82 | -4,74% | 334.347,00 |
| 06.02.2024 | 3,81 | 4,01 | 3,81 | 4,01 | 5,25% | 376.946,00 |
| 05.02.2024 | 3,89 | 3,89 | 3,78 | 3,81 | -2,31% | 405.679,00 |
| 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% | 226.742,00 |
| 31.01.2024 | 4,15 | 4,17 | 4,02 | 4,03 | -3,13% | 227.505,00 |
| 30.01.2024 | 4,27 | 4,32 | 4,15 | 4,16 | -4,15% | 313.342,00 |
| 29.01.2024 | 4,21 | 4,34 | 4,18 | 4,34 | 3,33% | 170.800,00 |
| 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% | 207.044,00 |
| 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% | 190.842,00 |
| 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% | 153.743,00 |
| 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% | 278.326,00 |
| 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% | 213.885,00 |
| 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% | 217.004,00 |
| 03.01.2024 | 4,07 | 4,09 | 3,91 | 3,93 | -2,72% | 227.319,00 |
| 02.01.2024 | 4,14 | 4,20 | 4,01 | 4,04 | -3,12% | 243.210,00 |
| 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% | 195.614,00 |
| 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% | 200.206,00 |