5,960$
-6,95%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 6,33 | 6,33 | 5,81 | 5,97 | -6,79% | 1.179.493,00 |
| 26.02.2026 | 6,12 | 6,63 | 6,12 | 6,41 | 4,74% | 505.757,00 |
| 25.02.2026 | 5,82 | 6,12 | 5,80 | 6,12 | 4,89% | 244.890,00 |
| 24.02.2026 | 5,99 | 6,03 | 5,82 | 5,83 | -2,67% | 313.860,00 |
| 23.02.2026 | 6,13 | 6,19 | 5,90 | 5,99 | -3,62% | 85.457,00 |
| 20.02.2026 | 6,04 | 6,24 | 6,04 | 6,22 | 2,98% | 250.156,00 |
| 19.02.2026 | 5,93 | 6,08 | 5,89 | 6,04 | 1,89% | 446.372,00 |
| 18.02.2026 | 5,88 | 6,01 | 5,84 | 5,92 | 0,39% | 244.742,00 |
| 17.02.2026 | 5,96 | 6,01 | 5,82 | 5,90 | -1,34% | 224.818,00 |
| 13.02.2026 | 5,97 | 6,17 | 5,96 | 5,98 | -1,73% | 237.133,00 |
| 12.02.2026 | 6,17 | 6,35 | 5,92 | 6,09 | -1,30% | 413.457,00 |
| 11.02.2026 | 6,00 | 6,17 | 5,94 | 6,17 | 2,49% | 250.380,00 |
| 10.02.2026 | 5,90 | 6,13 | 5,90 | 6,02 | 1,86% | 975.900,00 |
| 09.02.2026 | 5,80 | 5,91 | 5,63 | 5,91 | 0,94% | 193.425,00 |
| 06.02.2026 | 5,93 | 6,01 | 5,85 | 5,85 | -1,93% | 273.102,00 |
| 05.02.2026 | 5,92 | 6,00 | 5,90 | 5,97 | -0,33% | 931.056,00 |
| 04.02.2026 | 5,83 | 6,00 | 5,83 | 5,99 | 3,10% | 493.492,00 |
| 03.02.2026 | 5,89 | 5,89 | 5,63 | 5,81 | -2,11% | 243.263,00 |
| 02.02.2026 | 5,86 | 6,00 | 5,85 | 5,93 | 0,17% | 112.295,00 |
| 30.01.2026 | 5,88 | 6,01 | 5,77 | 5,92 | -0,84% | 272.057,00 |
| 29.01.2026 | 5,83 | 5,99 | 5,78 | 5,97 | 2,05% | 244.625,00 |
| 28.01.2026 | 5,96 | 5,96 | 5,82 | 5,85 | -1,93% | 293.866,00 |
| 27.01.2026 | 5,94 | 5,97 | 5,84 | 5,97 | -0,17% | 169.045,00 |
| 26.01.2026 | 5,89 | 6,21 | 5,83 | 5,98 | 1,44% | 215.736,00 |
| 23.01.2026 | 6,04 | 6,08 | 5,87 | 5,89 | -2,73% | 51.033,00 |
| 22.01.2026 | 5,99 | 6,06 | 5,98 | 6,06 | 2,19% | 66.145,00 |
| 21.01.2026 | 5,96 | 6,00 | 5,91 | 5,93 | -0,67% | 111.699,00 |
| 20.01.2026 | 5,93 | 6,07 | 5,88 | 5,97 | -0,25% | 189.193,00 |
| 16.01.2026 | 6,11 | 6,12 | 5,98 | 5,98 | -2,13% | 168.283,00 |
| 15.01.2026 | 6,10 | 6,16 | 6,04 | 6,11 | 1,70% | 173.419,00 |
| 14.01.2026 | 5,95 | 6,02 | 5,91 | 6,01 | 0,13% | 85.607,00 |
| 13.01.2026 | 5,95 | 6,05 | 5,81 | 6,00 | 0,33% | 157.768,00 |
| 12.01.2026 | 5,76 | 6,01 | 5,74 | 5,98 | 2,57% | 144.577,00 |
| 09.01.2026 | 6,02 | 6,04 | 5,75 | 5,83 | -1,93% | 158.952,00 |
| 08.01.2026 | 5,70 | 6,15 | 5,70 | 5,95 | 5,97% | 203.972,00 |
| 07.01.2026 | 5,41 | 5,71 | 5,41 | 5,61 | 3,99% | 144.886,00 |
| 06.01.2026 | 5,26 | 5,42 | 5,25 | 5,40 | 1,22% | 183.122,00 |
| 05.01.2026 | 5,23 | 5,41 | 5,21 | 5,33 | 2,30% | 87.445,00 |
| 02.01.2026 | 5,19 | 5,26 | 5,11 | 5,21 | 1,22% | 111.153,00 |
| 31.12.2025 | 5,25 | 5,25 | 5,10 | 5,15 | -1,30% | 93.599,00 |
| 30.12.2025 | 5,25 | 5,28 | 5,21 | 5,22 | -1,14% | 54.783,00 |
| 29.12.2025 | 5,38 | 5,41 | 5,28 | 5,28 | -2,85% | 51.673,00 |
| 26.12.2025 | 5,37 | 5,43 | 5,33 | 5,43 | 1,40% | 45.387,00 |
| 24.12.2025 | 5,33 | 5,37 | 5,32 | 5,36 | 0,47% | 26.652,00 |
| 23.12.2025 | 5,37 | 5,43 | 5,33 | 5,33 | -0,93% | 68.499,00 |
| 22.12.2025 | 5,54 | 5,57 | 5,34 | 5,38 | -2,18% | 49.804,00 |
| 19.12.2025 | 5,64 | 5,65 | 5,49 | 5,50 | -2,31% | 86.292,00 |
| 18.12.2025 | 5,55 | 5,69 | 5,51 | 5,63 | 2,18% | 99.007,00 |
| 17.12.2025 | 5,50 | 5,54 | 5,44 | 5,51 | 0,27% | 133.438,00 |
| 16.12.2025 | 5,42 | 5,59 | 5,42 | 5,50 | -1,08% | 93.825,00 |
| 15.12.2025 | 5,48 | 5,58 | 5,40 | 5,56 | 1,18% | 128.836,00 |
| 12.12.2025 | 5,58 | 5,63 | 5,44 | 5,49 | -2,31% | 107.628,00 |
| 11.12.2025 | 5,66 | 5,72 | 5,60 | 5,62 | 0,36% | 136.121,00 |
| 10.12.2025 | 5,34 | 5,79 | 5,32 | 5,60 | 5,07% | 242.231,00 |
| 09.12.2025 | 5,18 | 5,34 | 5,18 | 5,33 | 2,21% | 58.238,00 |
| 08.12.2025 | 5,51 | 5,52 | 5,21 | 5,22 | -5,44% | 183.073,00 |
| 05.12.2025 | 5,09 | 5,68 | 5,09 | 5,52 | 8,78% | 182.026,00 |
| 04.12.2025 | 5,09 | 5,20 | 5,06 | 5,07 | -0,20% | 120.600,00 |
| 03.12.2025 | 4,98 | 5,09 | 4,94 | 5,08 | 2,52% | 66.419,00 |
| 02.12.2025 | 4,98 | 4,99 | 4,93 | 4,96 | -0,50% | 117.600,00 |
| 01.12.2025 | 4,93 | 5,01 | 4,91 | 4,98 | -0,40% | 42.819,00 |
| 28.11.2025 | 4,99 | 5,08 | 4,98 | 5,00 | -0,60% | 68.872,00 |
| 26.11.2025 | 4,89 | 5,14 | 4,89 | 5,03 | 1,47% | 282.714,00 |
| 25.11.2025 | 4,76 | 5,04 | 4,75 | 4,96 | 5,13% | 161.054,00 |
| 24.11.2025 | 4,55 | 4,78 | 4,55 | 4,72 | 2,50% | 115.379,00 |
| 21.11.2025 | 4,36 | 4,62 | 4,36 | 4,60 | 3,49% | 294.818,00 |
| 20.11.2025 | 4,45 | 4,49 | 4,36 | 4,45 | -0,11% | 173.677,00 |
| 19.11.2025 | 4,47 | 4,57 | 4,38 | 4,45 | -3,05% | 236.183,00 |
| 18.11.2025 | 4,57 | 4,74 | 4,56 | 4,59 | 0,88% | 66.487,00 |
| 17.11.2025 | 4,59 | 4,69 | 4,50 | 4,55 | -1,94% | 2.164.584,00 |
| 14.11.2025 | 4,76 | 4,80 | 4,57 | 4,64 | -4,72% | 1.596.700,00 |
| 13.11.2025 | 4,95 | 5,03 | 4,82 | 4,87 | -2,21% | 1.784.927,00 |
| 12.11.2025 | 5,04 | 5,12 | 4,94 | 4,98 | -2,16% | 3.312.407,00 |
| 11.11.2025 | 5,16 | 5,29 | 5,03 | 5,09 | -1,55% | 1.373.828,00 |
| 10.11.2025 | 5,15 | 5,19 | 5,00 | 5,17 | 1,77% | 1.857.905,00 |
| 07.11.2025 | 5,02 | 5,17 | 4,96 | 5,08 | 0,79% | 3.420.650,00 |
| 06.11.2025 | 5,10 | 5,18 | 5,01 | 5,04 | -1,18% | 1.945.171,00 |
| 05.11.2025 | 5,16 | 5,23 | 5,02 | 5,10 | 0,20% | 2.395.060,00 |
| 04.11.2025 | 5,18 | 5,28 | 5,02 | 5,09 | -3,42% | 2.854.541,00 |
| 03.11.2025 | 5,30 | 5,31 | 4,95 | 5,27 | -0,57% | 4.454.219,00 |
| 31.10.2025 | 5,17 | 5,58 | 5,07 | 5,30 | 0,95% | 4.560.918,00 |
| 30.10.2025 | 3,97 | 5,31 | 3,74 | 5,25 | 27,74% | 15.021.103,00 |
| 29.10.2025 | 4,01 | 4,21 | 3,97 | 4,11 | 0,98% | 4.612.880,00 |
| 28.10.2025 | 3,65 | 4,38 | 3,65 | 4,07 | 10,60% | 5.885.262,00 |
| 27.10.2025 | 3,81 | 3,81 | 3,66 | 3,68 | -2,39% | 1.170.936,00 |
| 24.10.2025 | 3,80 | 3,87 | 3,73 | 3,77 | 0,00% | 1.025.767,00 |
| 23.10.2025 | 3,72 | 3,84 | 3,71 | 3,77 | 1,07% | 693.273,00 |
| 22.10.2025 | 3,71 | 3,77 | 3,64 | 3,73 | 1,91% | 1.669.314,00 |
| 21.10.2025 | 3,54 | 3,68 | 3,54 | 3,66 | 3,10% | 647.548,00 |
| 20.10.2025 | 3,60 | 3,61 | 3,52 | 3,55 | -0,28% | 1.251.565,00 |
| 17.10.2025 | 3,60 | 3,64 | 3,52 | 3,56 | -1,93% | 1.233.220,00 |
| 16.10.2025 | 3,73 | 3,80 | 3,58 | 3,63 | -2,16% | 1.636.583,00 |
| 15.10.2025 | 3,62 | 3,83 | 3,61 | 3,71 | 3,34% | 2.162.396,00 |
| 14.10.2025 | 3,45 | 3,61 | 3,42 | 3,59 | 2,87% | 1.703.675,00 |
| 13.10.2025 | 3,56 | 3,57 | 3,45 | 3,49 | -0,57% | 1.020.992,00 |
| 10.10.2025 | 3,68 | 3,77 | 3,50 | 3,51 | -5,14% | 1.099.644,00 |
| 09.10.2025 | 3,86 | 3,89 | 3,64 | 3,70 | -4,39% | 2.615.669,00 |
| 08.10.2025 | 3,95 | 3,98 | 3,85 | 3,87 | -0,77% | 1.448.199,00 |
| 07.10.2025 | 4,13 | 4,13 | 3,89 | 3,90 | -4,88% | 1.961.150,00 |
| 06.10.2025 | 4,18 | 4,20 | 4,06 | 4,10 | -1,44% | 1.296.384,00 |