6,570$
7,35%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 6,25 | 6,63 | 5,96 | 6,57 | 7,35% | 3.884.623,00 |
| 05.11.2026 | 5,73 | 6,31 | 5,65 | 6,12 | 0,82% | 4.663.406,00 |
| 04.11.2026 | 6,05 | 6,19 | 5,87 | 6,07 | 6,12% | 4.260.488,00 |
| 03.11.2026 | 5,95 | 5,99 | 5,72 | 5,72 | -3,38% | 3.030.615,00 |
| 02.11.2026 | 6,20 | 6,22 | 5,92 | 5,92 | -4,21% | 2.405.150,00 |
| 30.10.2026 | 6,12 | 6,22 | 5,97 | 6,18 | -0,16% | 2.918.444,00 |
| 29.10.2026 | 6,29 | 6,47 | 6,15 | 6,19 | -3,13% | 4.057.636,00 |
| 28.10.2026 | 6,50 | 6,55 | 6,31 | 6,39 | -2,44% | 2.878.309,00 |
| 27.10.2026 | 6,70 | 6,81 | 6,54 | 6,55 | -2,53% | 3.117.676,00 |
| 26.10.2026 | 6,85 | 6,85 | 6,64 | 6,72 | -2,04% | 2.296.481,00 |
| 23.10.2026 | 6,95 | 7,04 | 6,85 | 6,86 | -2,56% | 2.238.262,00 |
| 22.10.2026 | 7,00 | 7,10 | 6,85 | 7,04 | 1,73% | 1.560.892,00 |
| 21.10.2026 | 7,04 | 7,06 | 6,89 | 6,92 | -1,28% | 1.718.353,00 |
| 20.10.2026 | 6,99 | 7,13 | 6,92 | 7,01 | 0,86% | 1.452.095,00 |
| 19.10.2026 | 6,97 | 7,04 | 6,90 | 6,95 | -0,29% | 1.176.153,00 |
| 16.10.2026 | 7,25 | 7,29 | 6,90 | 6,97 | -2,92% | 2.239.885,00 |
| 15.10.2026 | 7,23 | 7,36 | 7,13 | 7,18 | 0,42% | 3.898.270,00 |
| 14.10.2026 | 7,13 | 7,23 | 6,87 | 7,15 | -0,83% | 2.796.793,00 |
| 13.10.2026 | 6,87 | 7,32 | 6,75 | 7,21 | 4,80% | 3.324.162,00 |
| 12.10.2026 | 6,85 | 6,91 | 6,75 | 6,88 | 0,88% | 2.430.630,00 |
| 09.10.2026 | 7,00 | 7,22 | 6,75 | 6,82 | -2,43% | 3.552.437,00 |
| 08.10.2026 | 7,06 | 7,11 | 6,88 | 6,99 | -0,99% | 2.903.903,00 |
| 07.10.2026 | 7,26 | 7,31 | 6,99 | 7,06 | -3,95% | 2.305.217,00 |
| 06.10.2026 | 7,42 | 7,45 | 7,27 | 7,35 | -1,08% | 1.936.666,00 |
| 05.10.2026 | 7,35 | 7,54 | 7,31 | 7,43 | 5,39% | 2.724.409,00 |
| 02.10.2026 | 7,17 | 7,22 | 6,94 | 7,05 | -0,14% | 3.370.232,00 |
| 01.10.2026 | 6,57 | 7,23 | 6,54 | 7,06 | 12,24% | 6.878.114,00 |
| 30.09.2026 | 6,28 | 6,45 | 6,26 | 6,29 | -0,16% | 2.683.798,00 |
| 29.09.2026 | 6,38 | 6,40 | 6,22 | 6,30 | -1,10% | 1.959.613,00 |
| 28.09.2026 | 6,39 | 6,44 | 6,25 | 6,37 | -0,78% | 2.268.003,00 |
| 25.09.2026 | 6,40 | 6,58 | 6,36 | 6,42 | -0,47% | 1.251.740,00 |
| 24.09.2026 | 6,37 | 6,51 | 6,37 | 6,45 | 0,94% | 1.355.960,00 |
| 23.09.2026 | 6,59 | 6,61 | 6,38 | 6,39 | -2,59% | 1.493.869,00 |
| 22.09.2026 | 6,46 | 6,62 | 6,36 | 6,56 | 2,66% | 1.777.589,00 |
| 21.09.2026 | 6,26 | 6,45 | 6,18 | 6,39 | 2,40% | 1.391.351,00 |
| 18.09.2026 | 6,30 | 6,39 | 6,20 | 6,24 | -1,27% | 3.653.894,00 |
| 17.09.2026 | 6,57 | 6,60 | 6,32 | 6,32 | -2,47% | 2.354.021,00 |
| 16.09.2026 | 6,51 | 6,65 | 6,46 | 6,48 | -1,52% | 1.710.040,00 |
| 15.09.2026 | 6,54 | 6,62 | 6,46 | 6,58 | -0,15% | 1.744.676,00 |
| 14.09.2026 | 6,43 | 6,64 | 6,41 | 6,59 | 3,62% | 1.520.939,00 |
| 11.09.2026 | 6,39 | 6,53 | 6,28 | 6,36 | 1,11% | 2.265.628,00 |
| 10.09.2026 | 6,42 | 6,42 | 6,21 | 6,29 | 0,00% | 1.770.832,00 |
| 09.09.2026 | 6,34 | 6,41 | 6,22 | 6,29 | -1,87% | 1.713.435,00 |
| 08.09.2026 | 6,30 | 6,73 | 6,20 | 6,41 | 1,26% | 1.899.405,00 |
| 04.09.2026 | 6,46 | 6,53 | 6,32 | 6,33 | -2,16% | 2.736.520,00 |
| 03.09.2026 | 6,39 | 6,49 | 6,36 | 6,47 | 2,70% | 1.650.472,00 |
| 02.09.2026 | 6,22 | 6,48 | 6,19 | 6,30 | 1,94% | 2.040.804,00 |
| 01.09.2026 | 6,28 | 6,40 | 6,11 | 6,18 | -1,75% | 2.051.723,00 |
| 31.08.2026 | 6,44 | 6,44 | 6,16 | 6,29 | -0,79% | 3.057.372,00 |
| 28.08.2026 | 6,45 | 6,52 | 6,29 | 6,34 | -0,94% | 3.097.644,00 |
| 27.08.2026 | 6,35 | 6,47 | 6,34 | 6,40 | 0,00% | 2.140.272,00 |
| 26.08.2026 | 6,51 | 6,58 | 6,36 | 6,40 | -1,39% | 2.003.568,00 |
| 25.08.2026 | 6,47 | 6,50 | 6,23 | 6,49 | 1,25% | 2.452.047,00 |
| 24.08.2026 | 6,53 | 6,62 | 6,34 | 6,41 | -0,93% | 2.472.031,00 |
| 21.08.2026 | 6,54 | 6,70 | 6,47 | 6,47 | -0,77% | 2.317.704,00 |
| 20.08.2026 | 6,67 | 6,75 | 6,48 | 6,52 | -3,12% | 2.649.321,00 |
| 19.08.2026 | 6,70 | 6,91 | 6,63 | 6,73 | 0,75% | 2.489.754,00 |
| 18.08.2026 | 7,20 | 7,21 | 6,64 | 6,68 | -6,83% | 3.095.756,00 |
| 17.08.2026 | 6,71 | 7,20 | 6,70 | 7,17 | 1,85% | 3.521.226,00 |
| 14.08.2026 | 6,67 | 7,13 | 6,67 | 7,04 | 2,92% | 2.128.026,00 |
| 13.08.2026 | 6,93 | 7,06 | 6,75 | 6,84 | -0,29% | 1.898.492,00 |
| 12.08.2026 | 6,80 | 6,96 | 6,72 | 6,86 | 0,29% | 3.906.688,00 |
| 11.08.2026 | 7,08 | 7,08 | 6,61 | 6,84 | -3,73% | 5.128.429,00 |
| 10.08.2026 | 7,27 | 7,36 | 6,95 | 7,11 | -2,07% | 391.829,00 |
| 07.08.2026 | 7,94 | 7,94 | 7,09 | 7,26 | -9,37% | 556.486,00 |
| 06.08.2026 | 8,14 | 8,33 | 7,24 | 8,01 | -7,35% | 678.867,00 |
| 05.08.2026 | 9,03 | 9,18 | 8,63 | 8,64 | -4,42% | 316.870,00 |
| 04.08.2026 | 8,91 | 9,14 | 8,91 | 9,04 | 0,33% | 373.814,00 |
| 03.08.2026 | 8,80 | 9,14 | 8,79 | 9,01 | 3,74% | 237.426,00 |
| 31.07.2026 | 8,61 | 8,72 | 8,52 | 8,69 | -0,29% | 332.399,00 |
| 30.07.2026 | 8,59 | 8,74 | 8,53 | 8,71 | -0,85% | 276.541,00 |
| 29.07.2026 | 8,71 | 9,01 | 8,68 | 8,79 | 1,74% | 381.745,00 |
| 28.07.2026 | 8,31 | 8,65 | 8,31 | 8,64 | 4,04% | 284.722,00 |
| 27.07.2026 | 8,32 | 8,61 | 8,29 | 8,30 | -1,07% | 140.581,00 |
| 24.07.2026 | 8,44 | 8,54 | 8,35 | 8,39 | 2,19% | 320.070,00 |
| 23.07.2026 | 8,47 | 8,49 | 8,04 | 8,21 | -3,64% | 301.418,00 |
| 22.07.2026 | 8,54 | 8,60 | 8,38 | 8,52 | -0,53% | 249.235,00 |
| 21.07.2026 | 8,45 | 8,60 | 8,45 | 8,57 | 1,60% | 123.872,00 |
| 20.07.2026 | 8,46 | 8,61 | 8,42 | 8,43 | -0,77% | 99.053,00 |
| 17.07.2026 | 8,67 | 8,67 | 8,35 | 8,50 | -2,24% | 160.268,00 |
| 16.07.2026 | 8,57 | 8,75 | 8,52 | 8,69 | 1,22% | 183.393,00 |
| 15.07.2026 | 8,44 | 8,59 | 8,44 | 8,59 | 1,96% | 239.838,00 |
| 14.07.2026 | 8,61 | 8,61 | 8,42 | 8,42 | -2,15% | 185.542,00 |
| 13.07.2026 | 8,57 | 8,76 | 8,51 | 8,61 | 1,18% | 95.148,00 |
| 10.07.2026 | 8,47 | 8,53 | 8,32 | 8,51 | 0,83% | 187.556,00 |
| 09.07.2026 | 8,37 | 8,47 | 8,33 | 8,44 | -0,30% | 240.864,00 |
| 08.07.2026 | 8,48 | 8,63 | 8,46 | 8,46 | -1,28% | 136.501,00 |
| 07.07.2026 | 8,80 | 8,83 | 8,47 | 8,57 | -1,15% | 197.910,00 |
| 06.07.2026 | 8,77 | 8,83 | 8,63 | 8,67 | -2,14% | 144.783,00 |
| 02.07.2026 | 8,91 | 8,91 | 8,68 | 8,86 | 0,06% | 248.978,00 |
| 01.07.2026 | 8,56 | 8,89 | 8,56 | 8,86 | 3,63% | 190.786,00 |
| 30.06.2026 | 8,58 | 8,74 | 8,48 | 8,55 | -0,75% | 206.436,00 |
| 29.06.2026 | 8,35 | 8,62 | 8,32 | 8,61 | 3,11% | 232.748,00 |
| 26.06.2026 | 8,01 | 8,39 | 8,01 | 8,35 | 5,23% | 340.555,00 |
| 25.06.2026 | 7,96 | 8,14 | 7,84 | 7,94 | -1,06% | 285.863,00 |
| 24.06.2026 | 7,99 | 8,09 | 7,91 | 8,02 | 0,00% | 203.694,00 |
| 23.06.2026 | 7,77 | 8,04 | 7,77 | 8,02 | 3,42% | 177.663,00 |
| 22.06.2026 | 7,79 | 7,88 | 7,68 | 7,76 | -1,65% | 115.337,00 |
| 18.06.2026 | 7,88 | 7,93 | 7,78 | 7,89 | -0,63% | 192.270,00 |
| 17.06.2026 | 7,73 | 7,98 | 7,73 | 7,94 | 2,12% | 351.364,00 |