3,070$
27,39%
Echtzeit-Aktienkurs Gannett Co
Bid:
Ask:
Aktienkurse zur Gannett Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,59 | 3,19 | 2,59 | 3,06 | 26,97% | 4.719.751,00 |
| 01.05.2024 | 2,42 | 2,49 | 2,37 | 2,41 | -0,41% | 687.356,00 |
| 30.04.2024 | 2,39 | 2,44 | 2,35 | 2,42 | 0,00% | 589.983,00 |
| 29.04.2024 | 2,59 | 2,59 | 2,42 | 2,42 | -6,20% | 767.336,00 |
| 26.04.2024 | 2,59 | 2,61 | 2,54 | 2,58 | 0,00% | 603.690,00 |
| 25.04.2024 | 2,63 | 2,64 | 2,54 | 2,58 | -4,09% | 520.967,00 |
| 24.04.2024 | 2,72 | 2,73 | 2,67 | 2,69 | -1,10% | 630.690,00 |
| 23.04.2024 | 2,51 | 2,75 | 2,51 | 2,72 | 7,09% | 1.631.209,00 |
| 22.04.2024 | 2,60 | 2,69 | 2,51 | 2,54 | -2,31% | 1.467.791,00 |
| 19.04.2024 | 2,48 | 2,63 | 2,42 | 2,60 | 4,00% | 1.398.014,00 |
| 18.04.2024 | 2,42 | 2,52 | 2,40 | 2,50 | 3,31% | 1.370.715,00 |
| 17.04.2024 | 2,47 | 2,50 | 2,35 | 2,42 | -1,22% | 933.970,00 |
| 16.04.2024 | 2,30 | 2,47 | 2,26 | 2,45 | 5,60% | 1.469.464,00 |
| 15.04.2024 | 2,40 | 2,48 | 2,32 | 2,32 | -2,52% | 1.173.706,00 |
| 12.04.2024 | 2,41 | 2,45 | 2,33 | 2,38 | -1,24% | 548.241,00 |
| 11.04.2024 | 2,40 | 2,44 | 2,32 | 2,41 | 0,42% | 544.428,00 |
| 10.04.2024 | 2,34 | 2,45 | 2,31 | 2,40 | -2,04% | 983.206,00 |
| 09.04.2024 | 2,53 | 2,56 | 2,39 | 2,45 | -1,61% | 514.029,00 |
| 08.04.2024 | 2,36 | 2,51 | 2,34 | 2,49 | 6,41% | 744.082,00 |
| 05.04.2024 | 2,36 | 2,38 | 2,24 | 2,34 | -0,43% | 708.736,00 |
| 04.04.2024 | 2,34 | 2,49 | 2,34 | 2,35 | 0,43% | 1.050.231,00 |
| 03.04.2024 | 2,30 | 2,37 | 2,30 | 2,34 | 1,30% | 452.854,00 |
| 02.04.2024 | 2,26 | 2,32 | 2,25 | 2,31 | -0,86% | 595.017,00 |
| 01.04.2024 | 2,39 | 2,46 | 2,32 | 2,33 | -4,51% | 647.629,00 |
| 28.03.2024 | 2,32 | 2,45 | 2,32 | 2,44 | 4,72% | 945.462,00 |
| 27.03.2024 | 2,23 | 2,34 | 2,22 | 2,33 | 4,95% | 654.458,00 |
| 26.03.2024 | 2,25 | 2,32 | 2,22 | 2,22 | 0,00% | 489.214,00 |
| 25.03.2024 | 2,22 | 2,29 | 2,21 | 2,22 | 0,00% | 207.869,00 |
| 22.03.2024 | 2,28 | 2,28 | 2,14 | 2,22 | -1,77% | 482.163,00 |
| 21.03.2024 | 2,18 | 2,28 | 2,17 | 2,26 | 3,67% | 654.123,00 |
| 20.03.2024 | 2,04 | 2,20 | 2,04 | 2,18 | 5,83% | 627.225,00 |
| 19.03.2024 | 2,01 | 2,07 | 1,97 | 2,06 | 3,00% | 663.011,00 |
| 18.03.2024 | 2,03 | 2,05 | 1,99 | 2,00 | -0,50% | 520.337,00 |
| 15.03.2024 | 1,99 | 2,03 | 1,98 | 2,01 | 1,52% | 1.089.954,00 |
| 14.03.2024 | 2,04 | 2,04 | 1,97 | 1,98 | -2,94% | 492.316,00 |
| 13.03.2024 | 2,07 | 2,11 | 2,02 | 2,04 | -1,45% | 363.598,00 |
| 12.03.2024 | 2,09 | 2,10 | 2,04 | 2,07 | -1,43% | 384.158,00 |
| 11.03.2024 | 2,05 | 2,12 | 2,05 | 2,10 | 2,44% | 525.020,00 |
| 08.03.2024 | 2,07 | 2,10 | 2,05 | 2,05 | 0,99% | 453.636,00 |
| 07.03.2024 | 2,00 | 2,05 | 1,99 | 2,03 | 2,01% | 516.484,00 |
| 06.03.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 1,53% | 368.704,00 |
| 05.03.2024 | 2,00 | 2,03 | 1,95 | 1,96 | -2,00% | 918.976,00 |
| 04.03.2024 | 2,10 | 2,12 | 1,99 | 2,00 | -5,21% | 1.019.306,00 |
| 01.03.2024 | 2,15 | 2,19 | 2,09 | 2,11 | -0,94% | 636.961,00 |
| 29.02.2024 | 2,14 | 2,20 | 2,11 | 2,13 | 2,40% | 440.238,00 |
| 28.02.2024 | 2,12 | 2,13 | 2,07 | 2,08 | -3,26% | 620.358,00 |
| 27.02.2024 | 2,12 | 2,20 | 2,12 | 2,15 | 1,90% | 583.380,00 |
| 26.02.2024 | 2,05 | 2,19 | 2,04 | 2,11 | 1,93% | 949.556,00 |
| 23.02.2024 | 2,00 | 2,10 | 2,00 | 2,07 | 4,02% | 872.410,00 |
| 22.02.2024 | 2,27 | 2,30 | 1,95 | 1,99 | -9,95% | 2.657.025,00 |
| 21.02.2024 | 2,25 | 2,28 | 2,19 | 2,21 | -1,78% | 561.955,00 |
| 20.02.2024 | 2,23 | 2,32 | 2,21 | 2,25 | 0,00% | 779.669,00 |
| 16.02.2024 | 2,36 | 2,37 | 2,25 | 2,25 | -5,46% | 536.067,00 |
| 15.02.2024 | 2,32 | 2,38 | 2,30 | 2,38 | 3,93% | 502.810,00 |
| 14.02.2024 | 2,25 | 2,29 | 2,21 | 2,29 | 4,09% | 353.715,00 |
| 13.02.2024 | 2,26 | 2,27 | 2,19 | 2,20 | -5,58% | 687.818,00 |
| 12.02.2024 | 2,25 | 2,40 | 2,25 | 2,33 | 3,56% | 652.793,00 |
| 09.02.2024 | 2,20 | 2,28 | 2,20 | 2,25 | 2,27% | 402.334,00 |
| 08.02.2024 | 2,21 | 2,25 | 2,17 | 2,20 | -0,45% | 788.743,00 |
| 07.02.2024 | 2,35 | 2,35 | 2,14 | 2,21 | -5,56% | 1.045.427,00 |
| 06.02.2024 | 2,34 | 2,40 | 2,32 | 2,34 | -0,43% | 451.591,00 |
| 05.02.2024 | 2,35 | 2,38 | 2,30 | 2,35 | -1,67% | 608.520,00 |
| 02.02.2024 | 2,47 | 2,51 | 2,39 | 2,39 | -4,40% | 541.997,00 |
| 01.02.2024 | 2,46 | 2,52 | 2,43 | 2,50 | 1,21% | 564.311,00 |
| 31.01.2024 | 2,60 | 2,60 | 2,47 | 2,47 | -5,00% | 578.379,00 |
| 30.01.2024 | 2,59 | 2,62 | 2,56 | 2,60 | 0,39% | 679.616,00 |
| 29.01.2024 | 2,58 | 2,62 | 2,55 | 2,59 | 0,00% | 524.838,00 |
| 26.01.2024 | 2,57 | 2,63 | 2,53 | 2,59 | 1,57% | 472.681,00 |
| 25.01.2024 | 2,56 | 2,60 | 2,50 | 2,55 | 1,59% | 669.102,00 |
| 24.01.2024 | 2,49 | 2,55 | 2,44 | 2,51 | 2,87% | 771.733,00 |
| 23.01.2024 | 2,38 | 2,47 | 2,35 | 2,44 | 2,52% | 813.073,00 |
| 22.01.2024 | 2,29 | 2,39 | 2,28 | 2,38 | 4,85% | 604.522,00 |
| 19.01.2024 | 2,30 | 2,34 | 2,24 | 2,27 | 0,00% | 740.610,00 |
| 18.01.2024 | 2,28 | 2,31 | 2,25 | 2,27 | 0,44% | 333.504,00 |
| 17.01.2024 | 2,20 | 2,27 | 2,19 | 2,26 | 1,35% | 341.905,00 |
| 16.01.2024 | 2,31 | 2,31 | 2,19 | 2,23 | -3,88% | 563.406,00 |
| 12.01.2024 | 2,43 | 2,46 | 2,32 | 2,32 | -2,52% | 534.133,00 |
| 11.01.2024 | 2,35 | 2,39 | 2,31 | 2,38 | 0,85% | 563.610,00 |
| 10.01.2024 | 2,28 | 2,38 | 2,26 | 2,36 | 3,51% | 773.257,00 |
| 09.01.2024 | 2,30 | 2,33 | 2,28 | 2,28 | -2,15% | 415.057,00 |
| 08.01.2024 | 2,34 | 2,36 | 2,31 | 2,33 | 0,00% | 350.753,00 |
| 05.01.2024 | 2,30 | 2,36 | 2,28 | 2,33 | 1,30% | 933.471,00 |
| 04.01.2024 | 2,34 | 2,34 | 2,30 | 2,30 | 0,00% | 395.667,00 |
| 03.01.2024 | 2,37 | 2,37 | 2,29 | 2,30 | -2,95% | 519.102,00 |
| 02.01.2024 | 2,30 | 2,40 | 2,26 | 2,37 | 3,04% | 940.152,00 |
| 29.12.2023 | 2,43 | 2,44 | 2,29 | 2,30 | -5,74% | 984.263,00 |
| 28.12.2023 | 2,44 | 2,54 | 2,43 | 2,44 | -0,81% | 798.296,00 |
| 27.12.2023 | 2,51 | 2,51 | 2,37 | 2,46 | -0,81% | 1.069.223,00 |
| 26.12.2023 | 2,59 | 2,60 | 2,43 | 2,48 | -4,25% | 709.890,00 |
| 22.12.2023 | 2,62 | 2,62 | 2,56 | 2,59 | -1,15% | 729.682,00 |
| 21.12.2023 | 2,53 | 2,62 | 2,49 | 2,62 | 3,56% | 1.074.187,00 |
| 20.12.2023 | 2,58 | 2,59 | 2,49 | 2,53 | -1,56% | 1.303.985,00 |
| 19.12.2023 | 2,49 | 2,60 | 2,45 | 2,57 | 5,76% | 974.562,00 |
| 18.12.2023 | 2,45 | 2,47 | 2,38 | 2,43 | -0,41% | 886.787,00 |
| 15.12.2023 | 2,45 | 2,48 | 2,31 | 2,44 | 1,24% | 2.141.684,00 |
| 14.12.2023 | 2,31 | 2,45 | 2,29 | 2,41 | 7,11% | 1.319.790,00 |
| 13.12.2023 | 2,23 | 2,26 | 2,09 | 2,25 | 1,81% | 1.517.088,00 |
| 12.12.2023 | 2,06 | 2,25 | 2,02 | 2,21 | 16,93% | 2.513.121,00 |
| 11.12.2023 | 1,92 | 1,97 | 1,89 | 1,89 | -3,57% | 480.988,00 |
| 08.12.2023 | 1,92 | 1,98 | 1,91 | 1,96 | 2,08% | 515.470,00 |