5,080$
3,46%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,80 | 5,16 | 4,77 | 5,09 | 3,67% | 2.208.715,00 |
| 19.12.2024 | 5,06 | 5,21 | 4,91 | 4,91 | -2,19% | 682.005,00 |
| 18.12.2024 | 5,53 | 5,58 | 4,95 | 5,02 | -9,06% | 1.561.038,00 |
| 17.12.2024 | 5,31 | 5,63 | 5,18 | 5,52 | 2,99% | 2.350.817,00 |
| 16.12.2024 | 5,30 | 5,46 | 5,24 | 5,36 | 0,75% | 862.425,00 |
| 13.12.2024 | 5,62 | 5,69 | 5,08 | 5,32 | -5,51% | 1.417.366,00 |
| 12.12.2024 | 5,45 | 5,68 | 5,28 | 5,63 | 3,11% | 1.778.225,00 |
| 11.12.2024 | 5,35 | 5,53 | 5,10 | 5,46 | 2,44% | 1.487.353,00 |
| 10.12.2024 | 5,42 | 5,55 | 5,30 | 5,33 | -2,02% | 1.060.718,00 |
| 09.12.2024 | 5,38 | 5,53 | 5,32 | 5,44 | 2,84% | 786.971,00 |
| 06.12.2024 | 5,25 | 5,32 | 5,20 | 5,29 | 1,73% | 484.278,00 |
| 05.12.2024 | 5,39 | 5,49 | 5,19 | 5,20 | -4,59% | 697.359,00 |
| 04.12.2024 | 5,20 | 5,45 | 5,19 | 5,45 | 4,41% | 752.037,00 |
| 03.12.2024 | 5,18 | 5,30 | 5,11 | 5,22 | -1,51% | 637.629,00 |
| 02.12.2024 | 5,15 | 5,45 | 5,08 | 5,30 | 2,12% | 1.051.730,00 |
| 29.11.2024 | 5,22 | 5,24 | 5,15 | 5,19 | 1,17% | 375.015,00 |
| 27.11.2024 | 5,22 | 5,29 | 5,11 | 5,13 | -0,39% | 640.626,00 |
| 26.11.2024 | 5,34 | 5,39 | 5,14 | 5,15 | -4,81% | 814.689,00 |
| 25.11.2024 | 5,48 | 5,51 | 5,31 | 5,41 | 0,56% | 877.077,00 |
| 22.11.2024 | 5,17 | 5,39 | 5,17 | 5,38 | 4,47% | 776.182,00 |
| 21.11.2024 | 5,03 | 5,23 | 5,03 | 5,15 | 3,00% | 201.618,00 |
| 20.11.2024 | 4,96 | 5,04 | 4,90 | 5,00 | 0,81% | 594.883,00 |
| 19.11.2024 | 4,93 | 4,97 | 4,83 | 4,96 | 0,81% | 798.628,00 |
| 18.11.2024 | 4,99 | 5,03 | 4,90 | 4,92 | -0,40% | 668.873,00 |
| 15.11.2024 | 5,16 | 5,18 | 4,92 | 4,94 | -3,14% | 713.161,00 |
| 14.11.2024 | 5,23 | 5,28 | 5,06 | 5,10 | -1,92% | 739.670,00 |
| 13.11.2024 | 5,51 | 5,56 | 5,20 | 5,20 | -4,94% | 1.072.983,00 |
| 12.11.2024 | 5,55 | 5,62 | 5,36 | 5,47 | -3,19% | 1.043.841,00 |
| 11.11.2024 | 5,67 | 5,80 | 5,60 | 5,65 | 1,80% | 1.820.335,00 |
| 08.11.2024 | 5,43 | 5,61 | 5,39 | 5,55 | 1,65% | 974.612,00 |
| 07.11.2024 | 5,31 | 5,54 | 5,27 | 5,46 | 3,21% | 1.119.862,00 |
| 06.11.2024 | 5,36 | 5,44 | 5,10 | 5,29 | 6,44% | 1.577.050,00 |
| 05.11.2024 | 4,83 | 4,97 | 4,79 | 4,97 | 2,05% | 1.251.528,00 |
| 04.11.2024 | 4,68 | 5,14 | 4,68 | 4,87 | 4,06% | 2.314.063,00 |
| 01.11.2024 | 4,72 | 4,79 | 4,60 | 4,68 | -0,21% | 2.540.337,00 |
| 31.10.2024 | 5,23 | 5,46 | 4,66 | 4,69 | -19,28% | 6.870.978,00 |
| 30.10.2024 | 5,65 | 5,91 | 5,65 | 5,81 | 2,29% | 1.421.227,00 |
| 29.10.2024 | 5,71 | 5,81 | 5,61 | 5,68 | -1,90% | 824.552,00 |
| 28.10.2024 | 5,67 | 5,86 | 5,63 | 5,79 | 3,58% | 1.073.388,00 |
| 25.10.2024 | 5,62 | 5,71 | 5,54 | 5,59 | -0,53% | 834.244,00 |
| 24.10.2024 | 5,56 | 5,66 | 5,42 | 5,62 | 1,44% | 886.595,00 |
| 23.10.2024 | 5,31 | 5,61 | 5,31 | 5,54 | 3,75% | 917.768,00 |
| 22.10.2024 | 5,21 | 5,36 | 5,21 | 5,34 | 2,30% | 743.761,00 |
| 21.10.2024 | 5,44 | 5,45 | 5,20 | 5,22 | -4,22% | 763.241,00 |
| 18.10.2024 | 5,53 | 5,59 | 5,43 | 5,45 | -0,55% | 749.726,00 |
| 17.10.2024 | 5,68 | 5,71 | 5,42 | 5,48 | -3,69% | 1.100.429,00 |
| 16.10.2024 | 5,77 | 5,80 | 5,66 | 5,69 | -0,87% | 800.973,00 |
| 15.10.2024 | 5,44 | 5,89 | 5,41 | 5,74 | 5,90% | 1.889.024,00 |
| 14.10.2024 | 5,38 | 5,45 | 5,30 | 5,42 | 0,56% | 615.938,00 |
| 11.10.2024 | 5,29 | 5,46 | 5,15 | 5,39 | 1,51% | 2.134.025,00 |
| 10.10.2024 | 5,59 | 5,70 | 5,31 | 5,31 | -7,01% | 947.078,00 |
| 09.10.2024 | 5,61 | 5,88 | 5,58 | 5,71 | 1,24% | 1.312.916,00 |
| 08.10.2024 | 5,48 | 5,71 | 5,48 | 5,64 | 2,55% | 956.587,00 |
| 07.10.2024 | 5,70 | 5,71 | 5,47 | 5,50 | -3,34% | 687.309,00 |
| 04.10.2024 | 5,55 | 5,70 | 5,47 | 5,69 | 4,79% | 642.694,00 |
| 03.10.2024 | 5,44 | 5,50 | 5,38 | 5,43 | -1,99% | 748.440,00 |
| 02.10.2024 | 5,48 | 5,62 | 5,44 | 5,54 | 0,73% | 956.347,00 |
| 01.10.2024 | 5,63 | 5,65 | 5,37 | 5,50 | -2,14% | 1.567.384,00 |
| 30.09.2024 | 5,59 | 5,78 | 5,53 | 5,62 | -0,35% | 1.928.526,00 |
| 27.09.2024 | 5,57 | 5,68 | 5,53 | 5,64 | 3,30% | 1.147.262,00 |
| 26.09.2024 | 5,49 | 5,68 | 5,38 | 5,46 | 0,18% | 1.111.766,00 |
| 25.09.2024 | 5,50 | 5,66 | 5,40 | 5,45 | -2,68% | 1.395.433,00 |
| 24.09.2024 | 5,44 | 5,72 | 5,39 | 5,60 | 4,28% | 1.710.710,00 |
| 23.09.2024 | 5,26 | 5,37 | 5,20 | 5,37 | 2,87% | 1.227.297,00 |
| 20.09.2024 | 5,56 | 5,63 | 5,18 | 5,22 | -6,95% | 4.975.412,00 |
| 19.09.2024 | 5,79 | 5,81 | 5,51 | 5,61 | 0,00% | 1.850.256,00 |
| 18.09.2024 | 5,48 | 5,93 | 5,43 | 5,61 | 2,56% | 3.579.604,00 |
| 17.09.2024 | 5,12 | 5,57 | 4,96 | 5,47 | 18,66% | 4.207.811,00 |
| 16.09.2024 | 4,68 | 4,71 | 4,47 | 4,61 | 1,32% | 1.413.699,00 |
| 13.09.2024 | 4,54 | 4,60 | 4,48 | 4,55 | 1,79% | 1.334.780,00 |
| 12.09.2024 | 4,33 | 4,47 | 4,27 | 4,47 | 4,44% | 1.379.940,00 |
| 11.09.2024 | 4,21 | 4,30 | 4,13 | 4,28 | 0,71% | 1.344.037,00 |
| 10.09.2024 | 4,33 | 4,37 | 4,21 | 4,25 | -2,52% | 2.161.297,00 |
| 09.09.2024 | 4,60 | 4,67 | 4,35 | 4,36 | -4,60% | 1.657.981,00 |
| 06.09.2024 | 4,70 | 4,78 | 4,52 | 4,57 | -4,59% | 2.213.650,00 |
| 05.09.2024 | 4,89 | 4,94 | 4,77 | 4,79 | -1,64% | 1.535.575,00 |
| 04.09.2024 | 5,01 | 5,07 | 4,84 | 4,87 | -2,40% | 1.110.110,00 |
| 03.09.2024 | 5,19 | 5,25 | 4,90 | 4,99 | -5,67% | 1.858.789,00 |
| 30.08.2024 | 5,35 | 5,36 | 5,23 | 5,29 | -0,94% | 3.009.159,00 |
| 29.08.2024 | 5,47 | 5,49 | 5,29 | 5,34 | -1,84% | 1.405.423,00 |
| 28.08.2024 | 5,57 | 5,60 | 5,26 | 5,44 | -5,88% | 2.233.180,00 |
| 27.08.2024 | 5,67 | 5,88 | 5,61 | 5,78 | 0,87% | 2.243.531,00 |
| 26.08.2024 | 5,00 | 5,91 | 4,97 | 5,73 | 17,18% | 4.849.616,00 |
| 23.08.2024 | 4,85 | 4,93 | 4,80 | 4,89 | 1,66% | 1.408.258,00 |
| 22.08.2024 | 4,95 | 4,96 | 4,77 | 4,81 | -3,02% | 516.519,00 |
| 21.08.2024 | 5,05 | 5,09 | 4,91 | 4,96 | -1,20% | 694.274,00 |
| 20.08.2024 | 4,92 | 5,06 | 4,88 | 5,02 | 1,41% | 1.022.150,00 |
| 19.08.2024 | 4,74 | 4,96 | 4,72 | 4,95 | 5,10% | 1.132.513,00 |
| 16.08.2024 | 4,76 | 4,83 | 4,64 | 4,71 | -0,84% | 1.118.319,00 |
| 15.08.2024 | 4,55 | 4,84 | 4,55 | 4,75 | 6,74% | 1.358.884,00 |
| 14.08.2024 | 4,50 | 4,56 | 4,43 | 4,45 | -0,89% | 982.302,00 |
| 13.08.2024 | 4,24 | 4,52 | 4,14 | 4,49 | 6,65% | 1.208.820,00 |
| 12.08.2024 | 4,32 | 4,33 | 4,16 | 4,21 | -2,09% | 567.588,00 |
| 09.08.2024 | 4,39 | 4,42 | 4,25 | 4,30 | -2,05% | 1.297.876,00 |
| 08.08.2024 | 4,42 | 4,46 | 4,28 | 4,39 | 0,46% | 661.190,00 |
| 07.08.2024 | 4,50 | 4,57 | 4,29 | 4,37 | -0,91% | 868.175,00 |
| 06.08.2024 | 4,03 | 4,55 | 3,98 | 4,41 | 9,16% | 1.886.508,00 |
| 05.08.2024 | 3,96 | 4,17 | 3,83 | 4,04 | -5,61% | 1.688.380,00 |
| 02.08.2024 | 4,34 | 4,48 | 4,20 | 4,28 | -5,31% | 1.188.584,00 |
| 01.08.2024 | 4,94 | 4,99 | 4,20 | 4,52 | -7,94% | 3.284.669,00 |