3,700$
-0,27%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,71 | 3,80 | 3,58 | 3,63 | -2,16% | 1.637.106,00 |
| 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 |
| 03.10.2025 | 4,17 | 4,26 | 4,15 | 4,16 | 0,24% | 108.589,00 |
| 02.10.2025 | 4,15 | 4,24 | 4,10 | 4,15 | -0,95% | 1.019.799,00 |
| 01.10.2025 | 4,09 | 4,24 | 4,09 | 4,19 | 1,45% | 1.235.427,00 |
| 30.09.2025 | 4,14 | 4,15 | 4,08 | 4,13 | -0,72% | 559.662,00 |
| 29.09.2025 | 4,27 | 4,27 | 4,06 | 4,16 | -1,89% | 1.898.343,00 |
| 26.09.2025 | 4,26 | 4,31 | 4,16 | 4,24 | -0,70% | 866.194,00 |
| 25.09.2025 | 4,29 | 4,34 | 4,25 | 4,27 | -1,39% | 868.179,00 |
| 24.09.2025 | 4,26 | 4,41 | 4,26 | 4,33 | 1,17% | 801.426,00 |
| 23.09.2025 | 4,32 | 4,43 | 4,28 | 4,28 | -0,23% | 1.026.740,00 |
| 22.09.2025 | 4,22 | 4,32 | 4,22 | 4,29 | -0,23% | 832.204,00 |
| 19.09.2025 | 4,37 | 4,38 | 4,20 | 4,30 | -1,83% | 3.107.569,00 |
| 18.09.2025 | 4,30 | 4,38 | 4,25 | 4,38 | 2,58% | 973.762,00 |
| 17.09.2025 | 4,42 | 4,45 | 4,25 | 4,27 | -2,51% | 1.159.207,00 |
| 16.09.2025 | 4,34 | 4,40 | 4,26 | 4,38 | 0,23% | 1.063.205,00 |
| 15.09.2025 | 4,25 | 4,42 | 4,24 | 4,37 | 3,31% | 1.094.271,00 |
| 12.09.2025 | 4,32 | 4,32 | 4,19 | 4,23 | -1,86% | 658.256,00 |
| 11.09.2025 | 4,15 | 4,32 | 4,13 | 4,31 | 5,12% | 804.902,00 |
| 10.09.2025 | 4,09 | 4,13 | 4,02 | 4,10 | 0,00% | 926.997,00 |
| 09.09.2025 | 4,12 | 4,20 | 4,08 | 4,10 | -1,44% | 685.072,00 |
| 08.09.2025 | 4,31 | 4,31 | 4,16 | 4,16 | -3,03% | 769.061,00 |
| 05.09.2025 | 4,12 | 4,30 | 4,10 | 4,29 | 4,38% | 1.483.481,00 |
| 04.09.2025 | 4,17 | 4,19 | 4,10 | 4,11 | -1,67% | 809.373,00 |
| 03.09.2025 | 4,00 | 4,19 | 4,00 | 4,18 | 3,47% | 1.370.466,00 |
| 02.09.2025 | 4,06 | 4,12 | 4,01 | 4,04 | -1,70% | 1.073.052,00 |
| 29.08.2025 | 4,10 | 4,13 | 4,06 | 4,11 | 0,24% | 1.277.177,00 |
| 28.08.2025 | 4,13 | 4,13 | 4,03 | 4,10 | 0,00% | 1.383.848,00 |
| 27.08.2025 | 4,03 | 4,19 | 4,00 | 4,10 | 1,23% | 1.434.605,00 |
| 26.08.2025 | 4,05 | 4,11 | 4,00 | 4,05 | 0,50% | 1.565.816,00 |
| 25.08.2025 | 4,18 | 4,23 | 3,97 | 4,03 | -5,18% | 1.591.678,00 |
| 22.08.2025 | 4,15 | 4,30 | 4,10 | 4,25 | 2,91% | 3.323.297,00 |
| 21.08.2025 | 4,00 | 4,16 | 3,94 | 4,13 | 2,74% | 1.416.443,00 |
| 20.08.2025 | 4,13 | 4,16 | 4,00 | 4,02 | -2,66% | 1.659.987,00 |
| 19.08.2025 | 4,25 | 4,28 | 4,02 | 4,13 | -2,59% | 1.793.472,00 |
| 18.08.2025 | 4,25 | 4,27 | 4,16 | 4,24 | 0,24% | 1.369.734,00 |
| 15.08.2025 | 4,29 | 4,30 | 4,17 | 4,23 | -0,47% | 1.826.564,00 |
| 14.08.2025 | 4,23 | 4,30 | 4,14 | 4,25 | -2,07% | 1.239.359,00 |
| 13.08.2025 | 4,10 | 4,34 | 4,09 | 4,34 | 5,60% | 1.719.072,00 |
| 12.08.2025 | 3,90 | 4,16 | 3,87 | 4,11 | 6,48% | 1.728.614,00 |
| 11.08.2025 | 3,89 | 4,08 | 3,76 | 3,86 | -0,77% | 2.206.912,00 |
| 08.08.2025 | 4,02 | 4,05 | 3,86 | 3,89 | -3,47% | 1.661.358,00 |
| 07.08.2025 | 4,18 | 4,18 | 3,90 | 4,03 | -2,18% | 1.415.633,00 |
| 06.08.2025 | 4,23 | 4,32 | 4,09 | 4,12 | -1,20% | 1.466.374,00 |
| 05.08.2025 | 4,19 | 4,24 | 4,05 | 4,17 | 0,00% | 1.313.967,00 |
| 04.08.2025 | 4,13 | 4,25 | 4,04 | 4,17 | 3,73% | 1.784.500,00 |
| 01.08.2025 | 3,73 | 4,05 | 3,66 | 4,02 | 5,51% | 2.571.916,00 |
| 31.07.2025 | 3,86 | 4,17 | 3,72 | 3,81 | 4,38% | 4.397.441,00 |
| 30.07.2025 | 3,63 | 4,14 | 3,58 | 3,65 | 0,83% | 4.789.959,00 |
| 29.07.2025 | 3,77 | 3,80 | 3,58 | 3,62 | -3,72% | 2.213.960,00 |
| 28.07.2025 | 3,72 | 3,78 | 3,66 | 3,76 | 1,90% | 829.740,00 |
| 25.07.2025 | 3,70 | 3,70 | 3,57 | 3,69 | -0,27% | 1.184.518,00 |
| 24.07.2025 | 3,77 | 3,77 | 3,62 | 3,70 | -2,63% | 1.733.316,00 |
| 23.07.2025 | 3,76 | 3,81 | 3,71 | 3,80 | 1,88% | 774.217,00 |
| 22.07.2025 | 3,55 | 3,80 | 3,55 | 3,73 | 4,78% | 2.288.560,00 |
| 21.07.2025 | 3,57 | 3,59 | 3,52 | 3,56 | 0,56% | 1.205.554,00 |
| 18.07.2025 | 3,64 | 3,65 | 3,51 | 3,54 | -2,21% | 2.196.748,00 |
| 17.07.2025 | 3,65 | 3,69 | 3,57 | 3,62 | 0,00% | 684.791,00 |
| 16.07.2025 | 3,71 | 3,76 | 3,56 | 3,62 | -1,63% | 1.102.807,00 |
| 15.07.2025 | 3,82 | 3,84 | 3,66 | 3,68 | -3,16% | 908.366,00 |
| 14.07.2025 | 3,87 | 3,94 | 3,74 | 3,80 | -2,56% | 2.408.652,00 |
| 11.07.2025 | 3,86 | 3,95 | 3,78 | 3,90 | -1,02% | 1.206.564,00 |
| 10.07.2025 | 4,00 | 4,02 | 3,84 | 3,94 | 3,14% | 1.773.012,00 |
| 09.07.2025 | 3,73 | 3,89 | 3,72 | 3,82 | 2,96% | 1.445.319,00 |
| 08.07.2025 | 3,67 | 3,76 | 3,63 | 3,71 | 2,20% | 1.668.599,00 |
| 07.07.2025 | 3,78 | 3,82 | 3,57 | 3,63 | -4,72% | 2.293.516,00 |
| 03.07.2025 | 3,80 | 3,84 | 3,77 | 3,81 | 0,79% | 622.130,00 |
| 02.07.2025 | 3,70 | 3,80 | 3,67 | 3,78 | 2,72% | 893.786,00 |
| 01.07.2025 | 3,53 | 3,79 | 3,53 | 3,68 | 2,79% | 972.826,00 |
| 30.06.2025 | 3,59 | 3,72 | 3,53 | 3,58 | 0,00% | 1.235.581,00 |
| 27.06.2025 | 3,52 | 3,69 | 3,51 | 3,58 | 1,99% | 4.243.727,00 |
| 26.06.2025 | 3,44 | 3,53 | 3,42 | 3,51 | 1,74% | 752.649,00 |
| 25.06.2025 | 3,43 | 3,48 | 3,40 | 3,45 | 0,00% | 872.963,00 |
| 24.06.2025 | 3,34 | 3,45 | 3,32 | 3,45 | 4,55% | 901.058,00 |
| 23.06.2025 | 3,26 | 3,33 | 3,15 | 3,30 | 0,30% | 1.491.872,00 |
| 20.06.2025 | 3,46 | 3,50 | 3,29 | 3,29 | -3,80% | 3.142.321,00 |
| 18.06.2025 | 3,38 | 3,47 | 3,38 | 3,42 | -0,58% | 1.689.747,00 |
| 17.06.2025 | 3,37 | 3,54 | 3,33 | 3,44 | 0,88% | 2.123.208,00 |
| 16.06.2025 | 3,45 | 3,50 | 3,40 | 3,41 | 0,29% | 1.184.791,00 |
| 13.06.2025 | 3,43 | 3,48 | 3,40 | 3,40 | -3,41% | 1.235.505,00 |
| 12.06.2025 | 3,56 | 3,58 | 3,50 | 3,52 | -1,95% | 980.823,00 |
| 11.06.2025 | 3,63 | 3,72 | 3,55 | 3,59 | 1,99% | 1.731.506,00 |
| 10.06.2025 | 3,57 | 3,59 | 3,45 | 3,52 | -1,12% | 1.671.968,00 |
| 09.06.2025 | 3,59 | 3,65 | 3,52 | 3,56 | -0,28% | 1.820.540,00 |
| 06.06.2025 | 3,61 | 3,66 | 3,53 | 3,57 | 0,85% | 1.411.474,00 |
| 05.06.2025 | 3,51 | 3,65 | 3,47 | 3,54 | 1,14% | 1.474.641,00 |
| 04.06.2025 | 3,52 | 3,75 | 3,46 | 3,50 | 0,29% | 2.005.532,00 |
| 03.06.2025 | 3,38 | 3,55 | 3,38 | 3,49 | 1,16% | 1.471.130,00 |
| 02.06.2025 | 3,52 | 3,54 | 3,34 | 3,45 | -2,54% | 2.845.589,00 |
| 30.05.2025 | 3,42 | 3,58 | 3,42 | 3,54 | 2,02% | 1.286.566,00 |
| 29.05.2025 | 3,50 | 3,54 | 3,38 | 3,47 | 1,17% | 1.210.031,00 |
| 28.05.2025 | 3,40 | 3,49 | 3,38 | 3,43 | -1,44% | 889.954,00 |
| 27.05.2025 | 3,50 | 3,55 | 3,47 | 3,48 | 1,75% | 871.803,00 |