4,570$
-4,59%
Echtzeit-Aktienkurs Gannett Co
Bid:
Ask:
Aktienkurse zur Gannett Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 4,85 | 5,03 | 4,85 | 4,91 | 1,45% | 1.917.168,00 |
| 30.07.2024 | 4,79 | 4,90 | 4,71 | 4,84 | 1,89% | 1.232.199,00 |
| 29.07.2024 | 4,87 | 4,91 | 4,73 | 4,75 | -1,86% | 568.678,00 |
| 26.07.2024 | 4,87 | 4,89 | 4,73 | 4,84 | 1,68% | 615.574,00 |
| 25.07.2024 | 4,88 | 4,90 | 4,76 | 4,76 | -2,06% | 757.088,00 |
| 24.07.2024 | 4,96 | 4,96 | 4,81 | 4,86 | -2,02% | 1.087.184,00 |
| 23.07.2024 | 4,83 | 5,01 | 4,76 | 4,96 | 2,27% | 817.766,00 |
| 22.07.2024 | 4,69 | 4,85 | 4,60 | 4,85 | 4,30% | 1.128.684,00 |
| 19.07.2024 | 4,66 | 4,78 | 4,62 | 4,65 | -0,21% | 833.051,00 |
| 18.07.2024 | 4,82 | 4,90 | 4,64 | 4,66 | -4,31% | 1.008.313,00 |
| 17.07.2024 | 4,90 | 4,95 | 4,84 | 4,87 | -2,60% | 1.419.853,00 |
| 16.07.2024 | 4,90 | 5,02 | 4,88 | 5,00 | 2,88% | 1.352.739,00 |
| 15.07.2024 | 4,80 | 5,05 | 4,78 | 4,86 | 2,10% | 1.649.099,00 |
| 12.07.2024 | 4,90 | 4,97 | 4,72 | 4,76 | -2,26% | 869.808,00 |
| 11.07.2024 | 4,65 | 4,91 | 4,65 | 4,87 | 6,80% | 1.789.306,00 |
| 10.07.2024 | 4,50 | 4,57 | 4,50 | 4,56 | 2,47% | 749.733,00 |
| 09.07.2024 | 4,55 | 4,58 | 4,45 | 4,45 | -2,20% | 1.042.744,00 |
| 08.07.2024 | 4,75 | 4,80 | 4,54 | 4,55 | -2,15% | 973.296,00 |
| 05.07.2024 | 4,79 | 4,81 | 4,58 | 4,65 | -3,53% | 1.490.430,00 |
| 03.07.2024 | 4,80 | 4,85 | 4,75 | 4,82 | 0,42% | 520.524,00 |
| 02.07.2024 | 4,69 | 4,86 | 4,57 | 4,80 | 2,35% | 1.684.827,00 |
| 01.07.2024 | 4,73 | 4,88 | 4,66 | 4,69 | 1,74% | 1.503.978,00 |
| 28.06.2024 | 4,50 | 4,66 | 4,45 | 4,61 | 3,13% | 3.174.534,00 |
| 27.06.2024 | 4,49 | 4,54 | 4,43 | 4,47 | 0,00% | 990.477,00 |
| 26.06.2024 | 4,57 | 4,60 | 4,44 | 4,47 | -2,83% | 1.278.604,00 |
| 25.06.2024 | 4,51 | 4,61 | 4,44 | 4,60 | 2,00% | 2.145.979,00 |
| 24.06.2024 | 4,43 | 4,58 | 4,37 | 4,51 | 2,04% | 1.501.576,00 |
| 21.06.2024 | 4,32 | 4,51 | 4,30 | 4,42 | 1,84% | 3.285.895,00 |
| 20.06.2024 | 4,31 | 4,43 | 4,28 | 4,34 | -1,14% | 1.119.999,00 |
| 18.06.2024 | 4,36 | 4,62 | 4,36 | 4,39 | 0,23% | 1.658.604,00 |
| 17.06.2024 | 4,36 | 4,41 | 4,20 | 4,38 | -0,45% | 1.063.792,00 |
| 14.06.2024 | 4,36 | 4,43 | 4,34 | 4,40 | 0,00% | 1.496.661,00 |
| 13.06.2024 | 4,42 | 4,46 | 4,39 | 4,40 | -0,23% | 1.184.583,00 |
| 12.06.2024 | 4,38 | 4,50 | 4,34 | 4,41 | 3,76% | 1.363.105,00 |
| 11.06.2024 | 4,23 | 4,29 | 4,09 | 4,25 | -0,47% | 806.787,00 |
| 10.06.2024 | 4,00 | 4,35 | 3,95 | 4,27 | 6,75% | 1.551.058,00 |
| 07.06.2024 | 4,08 | 4,13 | 3,92 | 4,00 | -3,38% | 1.246.456,00 |
| 06.06.2024 | 4,20 | 4,22 | 4,00 | 4,14 | -2,13% | 1.040.743,00 |
| 05.06.2024 | 4,07 | 4,28 | 4,07 | 4,23 | 4,44% | 2.087.101,00 |
| 04.06.2024 | 3,83 | 4,08 | 3,81 | 4,05 | 4,65% | 1.793.611,00 |
| 03.06.2024 | 3,80 | 3,96 | 3,77 | 3,87 | 2,93% | 1.478.340,00 |
| 31.05.2024 | 3,79 | 3,84 | 3,68 | 3,76 | 0,27% | 921.036,00 |
| 30.05.2024 | 3,74 | 3,82 | 3,71 | 3,75 | 1,08% | 1.171.827,00 |
| 29.05.2024 | 3,72 | 3,85 | 3,66 | 3,71 | -1,59% | 1.133.252,00 |
| 28.05.2024 | 3,77 | 3,93 | 3,71 | 3,77 | 1,62% | 1.642.797,00 |
| 24.05.2024 | 3,60 | 3,75 | 3,57 | 3,71 | 7,54% | 1.781.168,00 |
| 23.05.2024 | 3,41 | 3,52 | 3,39 | 3,45 | 1,47% | 782.650,00 |
| 22.05.2024 | 3,45 | 3,54 | 3,39 | 3,40 | -2,30% | 813.132,00 |
| 21.05.2024 | 3,43 | 3,52 | 3,38 | 3,48 | 0,87% | 882.910,00 |
| 20.05.2024 | 3,72 | 3,75 | 3,44 | 3,45 | -7,26% | 1.445.352,00 |
| 17.05.2024 | 3,56 | 3,79 | 3,54 | 3,72 | 4,79% | 2.729.493,00 |
| 16.05.2024 | 3,38 | 3,57 | 3,34 | 3,55 | 5,03% | 2.354.768,00 |
| 15.05.2024 | 3,34 | 3,44 | 3,32 | 3,38 | 0,90% | 831.505,00 |
| 14.05.2024 | 3,40 | 3,40 | 3,29 | 3,35 | -0,30% | 814.454,00 |
| 13.05.2024 | 3,22 | 3,38 | 3,21 | 3,36 | 4,67% | 921.336,00 |
| 10.05.2024 | 3,28 | 3,30 | 3,15 | 3,21 | -2,43% | 844.258,00 |
| 09.05.2024 | 3,15 | 3,32 | 3,12 | 3,29 | 4,78% | 1.510.385,00 |
| 08.05.2024 | 3,14 | 3,26 | 3,10 | 3,14 | -2,18% | 1.178.048,00 |
| 07.05.2024 | 3,16 | 3,26 | 3,15 | 3,21 | 1,26% | 1.134.860,00 |
| 06.05.2024 | 3,19 | 3,26 | 3,15 | 3,17 | 0,00% | 1.938.627,00 |
| 03.05.2024 | 3,13 | 3,22 | 3,03 | 3,17 | 3,59% | 3.085.614,00 |
| 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 |