4,200$
-2,10%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 4,15 | 4,25 | 3,98 | 4,20 | -2,21% | 682.772,00 |
| 07.05.2024 | 4,56 | 4,56 | 4,24 | 4,30 | -3,37% | 516.636,00 |
| 06.05.2024 | 4,31 | 4,58 | 4,31 | 4,45 | 4,10% | 1.380.833,00 |
| 03.05.2024 | 4,33 | 4,53 | 4,24 | 4,27 | 1,18% | 564.356,00 |
| 02.05.2024 | 4,01 | 4,23 | 3,93 | 4,22 | 8,48% | 755.417,00 |
| 01.05.2024 | 3,77 | 4,08 | 3,73 | 3,89 | 3,46% | 984.972,00 |
| 30.04.2024 | 3,81 | 3,83 | 3,70 | 3,76 | -2,59% | 672.007,00 |
| 29.04.2024 | 3,73 | 3,93 | 3,73 | 3,86 | 4,32% | 526.442,00 |
| 26.04.2024 | 3,72 | 3,76 | 3,64 | 3,70 | 0,27% | 379.322,00 |
| 25.04.2024 | 3,71 | 3,88 | 3,68 | 3,69 | -3,02% | 491.974,00 |
| 24.04.2024 | 3,79 | 3,86 | 3,66 | 3,81 | 0,66% | 1.182.952,00 |
| 23.04.2024 | 3,69 | 3,90 | 3,66 | 3,78 | 1,07% | 961.243,00 |
| 22.04.2024 | 3,63 | 3,89 | 3,56 | 3,74 | 4,18% | 916.340,00 |
| 19.04.2024 | 3,45 | 3,63 | 3,45 | 3,59 | 4,06% | 736.064,00 |
| 18.04.2024 | 3,30 | 3,75 | 3,19 | 3,45 | 4,70% | 1.073.267,00 |
| 17.04.2024 | 3,23 | 3,44 | 3,20 | 3,30 | 2,97% | 1.723.308,00 |
| 16.04.2024 | 3,10 | 3,21 | 2,93 | 3,20 | 2,24% | 834.973,00 |
| 15.04.2024 | 3,22 | 3,36 | 3,13 | 3,13 | -2,19% | 862.491,00 |
| 12.04.2024 | 3,18 | 3,27 | 3,14 | 3,20 | -1,08% | 666.463,00 |
| 11.04.2024 | 3,38 | 3,45 | 3,23 | 3,24 | -2,71% | 781.557,00 |
| 10.04.2024 | 3,37 | 3,48 | 3,23 | 3,33 | -7,64% | 756.368,00 |
| 09.04.2024 | 3,48 | 3,65 | 3,31 | 3,60 | 3,30% | 763.174,00 |
| 08.04.2024 | 3,54 | 3,65 | 3,44 | 3,49 | 1,60% | 658.765,00 |
| 05.04.2024 | 3,66 | 3,70 | 3,34 | 3,43 | -7,80% | 752.131,00 |
| 04.04.2024 | 3,52 | 3,89 | 3,49 | 3,72 | 8,14% | 1.306.568,00 |
| 03.04.2024 | 3,28 | 3,47 | 3,14 | 3,44 | 4,72% | 1.758.517,00 |
| 02.04.2024 | 3,56 | 3,67 | 3,21 | 3,29 | -11,57% | 4.641.152,00 |
| 01.04.2024 | 3,92 | 3,92 | 3,52 | 3,72 | -5,47% | 1.438.322,00 |
| 28.03.2024 | 3,74 | 4,14 | 3,72 | 3,93 | -1,01% | 2.655.994,00 |
| 27.03.2024 | 3,76 | 4,11 | 3,76 | 3,97 | 8,17% | 811.056,00 |
| 26.03.2024 | 3,85 | 3,98 | 3,64 | 3,67 | -3,67% | 856.716,00 |
| 25.03.2024 | 3,50 | 3,88 | 3,47 | 3,81 | 9,64% | 1.234.569,00 |
| 22.03.2024 | 3,83 | 3,85 | 3,47 | 3,48 | -9,97% | 593.457,00 |
| 21.03.2024 | 3,89 | 3,99 | 3,79 | 3,86 | 0,13% | 872.976,00 |
| 20.03.2024 | 3,48 | 3,92 | 3,39 | 3,86 | 10,78% | 802.435,00 |
| 19.03.2024 | 3,51 | 3,64 | 3,42 | 3,48 | -1,42% | 1.048.632,00 |
| 18.03.2024 | 3,79 | 3,79 | 3,53 | 3,53 | -5,11% | 646.917,00 |
| 15.03.2024 | 3,96 | 4,08 | 3,70 | 3,72 | -6,53% | 1.700.421,00 |
| 14.03.2024 | 4,26 | 4,26 | 3,94 | 3,98 | -6,68% | 511.455,00 |
| 13.03.2024 | 4,16 | 4,37 | 4,16 | 4,27 | 2,03% | 372.896,00 |
| 12.03.2024 | 4,30 | 4,30 | 4,01 | 4,18 | -2,56% | 641.266,00 |
| 11.03.2024 | 4,25 | 4,37 | 4,21 | 4,29 | 0,70% | 436.999,00 |
| 08.03.2024 | 4,33 | 4,48 | 4,21 | 4,26 | 0,00% | 702.185,00 |
| 07.03.2024 | 4,25 | 4,45 | 4,21 | 4,26 | 1,19% | 533.339,00 |
| 06.03.2024 | 4,37 | 4,41 | 4,09 | 4,21 | -3,44% | 814.748,00 |
| 05.03.2024 | 4,50 | 4,83 | 4,34 | 4,36 | -5,22% | 1.207.466,00 |
| 04.03.2024 | 3,90 | 5,12 | 3,89 | 4,60 | 22,34% | 3.338.981,00 |
| 01.03.2024 | 4,05 | 4,10 | 3,71 | 3,76 | -6,58% | 1.494.063,00 |
| 29.02.2024 | 4,10 | 4,59 | 3,95 | 4,03 | 1,26% | 1.080.286,00 |
| 28.02.2024 | 4,59 | 4,59 | 3,96 | 3,98 | -15,06% | 1.303.254,00 |
| 27.02.2024 | 4,65 | 5,12 | 4,65 | 4,68 | 1,74% | 1.050.953,00 |
| 26.02.2024 | 4,36 | 4,66 | 4,21 | 4,60 | 5,99% | 1.185.763,00 |
| 23.02.2024 | 5,55 | 5,96 | 4,26 | 4,34 | -19,63% | 2.099.429,00 |
| 22.02.2024 | 5,48 | 5,53 | 5,26 | 5,40 | -2,00% | 625.083,00 |
| 21.02.2024 | 5,68 | 5,71 | 5,45 | 5,51 | -3,67% | 403.000,00 |
| 20.02.2024 | 5,92 | 5,97 | 5,69 | 5,72 | -6,38% | 327.658,00 |
| 16.02.2024 | 6,29 | 6,33 | 6,07 | 6,11 | -4,83% | 423.240,00 |
| 15.02.2024 | 6,02 | 6,49 | 5,98 | 6,42 | 7,54% | 417.237,00 |
| 14.02.2024 | 6,42 | 6,48 | 5,95 | 5,97 | -4,40% | 355.340,00 |
| 13.02.2024 | 6,52 | 6,66 | 6,24 | 6,25 | -11,17% | 399.637,00 |
| 12.02.2024 | 5,86 | 7,10 | 5,86 | 7,03 | 19,76% | 674.552,00 |
| 09.02.2024 | 5,61 | 5,95 | 5,61 | 5,87 | 3,53% | 923.583,00 |
| 08.02.2024 | 5,72 | 6,22 | 5,57 | 5,67 | 0,53% | 937.214,00 |
| 07.02.2024 | 7,44 | 7,58 | 5,35 | 5,64 | -24,09% | 1.258.950,00 |
| 06.02.2024 | 7,36 | 7,69 | 7,28 | 7,43 | 0,95% | 164.019,00 |
| 05.02.2024 | 7,52 | 7,54 | 7,31 | 7,36 | -6,24% | 166.166,00 |
| 02.02.2024 | 7,95 | 8,03 | 7,70 | 7,85 | -3,68% | 224.945,00 |
| 01.02.2024 | 8,11 | 8,34 | 7,82 | 8,15 | 2,26% | 143.071,00 |
| 31.01.2024 | 8,26 | 8,39 | 7,96 | 7,97 | -3,16% | 183.179,00 |
| 30.01.2024 | 8,57 | 8,57 | 8,22 | 8,23 | -5,73% | 203.513,00 |
| 29.01.2024 | 9,01 | 9,15 | 8,68 | 8,73 | -2,68% | 187.006,00 |
| 26.01.2024 | 9,14 | 9,35 | 8,79 | 8,97 | -1,64% | 287.342,00 |
| 25.01.2024 | 8,48 | 9,20 | 8,48 | 9,12 | 10,55% | 322.172,00 |
| 24.01.2024 | 8,40 | 8,61 | 8,20 | 8,25 | 1,98% | 257.027,00 |
| 23.01.2024 | 8,28 | 8,32 | 7,97 | 8,09 | 0,00% | 272.496,00 |
| 22.01.2024 | 7,64 | 8,16 | 7,60 | 8,09 | 7,15% | 305.344,00 |
| 19.01.2024 | 7,30 | 7,55 | 7,16 | 7,55 | 4,28% | 202.982,00 |
| 18.01.2024 | 7,66 | 7,80 | 7,15 | 7,24 | -4,86% | 333.580,00 |
| 17.01.2024 | 7,25 | 7,64 | 7,24 | 7,61 | 1,20% | 191.255,00 |
| 16.01.2024 | 7,74 | 7,74 | 7,48 | 7,52 | -3,96% | 230.961,00 |
| 12.01.2024 | 8,05 | 8,21 | 7,80 | 7,83 | -0,25% | 169.910,00 |
| 11.01.2024 | 7,81 | 7,86 | 7,56 | 7,85 | 0,13% | 270.911,00 |
| 10.01.2024 | 7,45 | 7,84 | 7,31 | 7,84 | 3,77% | 153.583,00 |
| 09.01.2024 | 7,80 | 7,86 | 7,41 | 7,56 | -6,27% | 336.896,00 |
| 08.01.2024 | 7,97 | 8,21 | 7,79 | 8,06 | 0,75% | 304.405,00 |
| 05.01.2024 | 7,61 | 8,19 | 7,57 | 8,00 | 4,03% | 532.285,00 |
| 04.01.2024 | 7,68 | 7,80 | 7,54 | 7,69 | 0,92% | 265.196,00 |
| 03.01.2024 | 7,69 | 7,80 | 7,52 | 7,62 | -3,30% | 389.282,00 |
| 02.01.2024 | 7,90 | 8,41 | 7,58 | 7,88 | -1,38% | 497.355,00 |
| 29.12.2023 | 8,28 | 8,29 | 7,82 | 7,99 | -3,62% | 283.608,00 |
| 28.12.2023 | 7,78 | 8,34 | 7,78 | 8,29 | 5,40% | 300.053,00 |
| 27.12.2023 | 7,84 | 7,94 | 7,70 | 7,87 | 1,22% | 238.360,00 |
| 26.12.2023 | 7,63 | 7,89 | 7,48 | 7,77 | 2,37% | 293.316,00 |
| 22.12.2023 | 7,53 | 7,76 | 7,48 | 7,59 | 1,07% | 220.777,00 |
| 21.12.2023 | 7,35 | 7,58 | 7,19 | 7,51 | 3,02% | 357.255,00 |
| 20.12.2023 | 7,72 | 7,89 | 7,28 | 7,29 | -6,06% | 401.345,00 |
| 19.12.2023 | 7,56 | 7,81 | 7,56 | 7,76 | 4,44% | 272.300,00 |
| 18.12.2023 | 7,79 | 7,88 | 7,40 | 7,43 | -4,38% | 388.435,00 |
| 15.12.2023 | 8,34 | 8,34 | 7,76 | 7,77 | -6,61% | 1.196.712,00 |
| 14.12.2023 | 8,15 | 9,00 | 8,15 | 8,32 | 6,53% | 413.131,00 |