5,469$
-3,88%
Echtzeit-Aktienkurs Gannett Co
Bid:
Ask:
Aktienkurse zur Gannett Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 5,68 | 5,71 | 5,42 | 5,48 | -3,69% | 1.100.429,00 |
| 16.10.2024 | 5,77 | 5,80 | 5,66 | 5,69 | -0,87% | 800.988,00 |
| 15.10.2024 | 5,44 | 5,89 | 5,41 | 5,74 | 5,90% | 1.889.024,00 |
| 14.10.2024 | 5,38 | 5,45 | 5,30 | 5,42 | 0,56% | 620.940,00 |
| 11.10.2024 | 5,29 | 5,46 | 5,15 | 5,39 | 1,51% | 2.134.025,00 |
| 10.10.2024 | 5,59 | 5,70 | 5,31 | 5,31 | -7,01% | 947.260,00 |
| 09.10.2024 | 5,61 | 5,88 | 5,58 | 5,71 | 1,24% | 1.313.246,00 |
| 08.10.2024 | 5,48 | 5,71 | 5,48 | 5,64 | 2,55% | 956.588,00 |
| 07.10.2024 | 5,70 | 5,71 | 5,47 | 5,50 | -3,34% | 687.310,00 |
| 04.10.2024 | 5,55 | 5,70 | 5,47 | 5,69 | 4,79% | 642.694,00 |
| 03.10.2024 | 5,44 | 5,50 | 5,38 | 5,43 | -1,99% | 755.832,00 |
| 02.10.2024 | 5,48 | 5,62 | 5,44 | 5,54 | 0,73% | 956.349,00 |
| 01.10.2024 | 5,63 | 5,65 | 5,37 | 5,50 | -2,14% | 1.669.690,00 |
| 30.09.2024 | 5,59 | 5,78 | 5,53 | 5,62 | -0,35% | 1.928.561,00 |
| 27.09.2024 | 5,57 | 5,68 | 5,53 | 5,64 | 3,30% | 1.147.262,00 |
| 26.09.2024 | 5,49 | 5,68 | 5,38 | 5,46 | 0,18% | 1.111.779,00 |
| 25.09.2024 | 5,50 | 5,66 | 5,40 | 5,45 | -2,68% | 1.395.568,00 |
| 24.09.2024 | 5,44 | 5,72 | 5,39 | 5,60 | 4,28% | 1.710.710,00 |
| 23.09.2024 | 5,26 | 5,37 | 5,20 | 5,37 | 2,87% | 1.227.487,00 |
| 20.09.2024 | 5,56 | 5,63 | 5,18 | 5,22 | -6,95% | 4.975.412,00 |
| 19.09.2024 | 5,79 | 5,81 | 5,51 | 5,61 | 0,00% | 1.850.471,00 |
| 18.09.2024 | 5,48 | 5,93 | 5,43 | 5,61 | 2,56% | 3.579.864,00 |
| 17.09.2024 | 5,12 | 5,57 | 4,96 | 5,47 | 18,66% | 4.208.859,00 |
| 16.09.2024 | 4,68 | 4,71 | 4,47 | 4,61 | 1,32% | 1.663.514,00 |
| 13.09.2024 | 4,54 | 4,60 | 4,48 | 4,55 | 1,79% | 1.334.780,00 |
| 12.09.2024 | 4,33 | 4,47 | 4,27 | 4,47 | 4,44% | 1.379.940,00 |
| 11.09.2024 | 4,21 | 4,30 | 4,13 | 4,28 | 0,71% | 1.344.356,00 |
| 10.09.2024 | 4,33 | 4,37 | 4,21 | 4,25 | -2,52% | 2.161.304,00 |
| 09.09.2024 | 4,60 | 4,67 | 4,35 | 4,36 | -4,60% | 1.658.206,00 |
| 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% | 1.858.672,00 |
| 04.09.2024 | 5,01 | 5,07 | 4,84 | 4,87 | -2,40% | 1.110.132,00 |
| 03.09.2024 | 5,19 | 5,25 | 4,90 | 4,99 | -5,67% | 1.858.799,00 |
| 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% | 1.405.460,00 |
| 28.08.2024 | 5,57 | 5,60 | 5,26 | 5,44 | -5,88% | 2.235.124,00 |
| 27.08.2024 | 5,67 | 5,88 | 5,61 | 5,78 | 0,87% | 2.246.468,00 |
| 26.08.2024 | 5,00 | 5,91 | 4,97 | 5,73 | 17,18% | 5.397.355,00 |
| 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% | 694.335,00 |
| 20.08.2024 | 4,92 | 5,06 | 4,88 | 5,02 | 1,41% | 1.557.754,00 |
| 19.08.2024 | 4,74 | 4,96 | 4,72 | 4,95 | 5,10% | 1.358.367,00 |
| 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% | 982.304,00 |
| 13.08.2024 | 4,24 | 4,52 | 4,14 | 4,49 | 6,65% | 5.159.522,00 |
| 12.08.2024 | 4,32 | 4,33 | 4,16 | 4,21 | -2,09% | 2.967.608,00 |
| 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% | 869.182,00 |
| 06.08.2024 | 4,03 | 4,55 | 3,98 | 4,41 | 9,16% | 1.888.816,00 |
| 05.08.2024 | 3,96 | 4,17 | 3,83 | 4,04 | -5,61% | 1.689.565,00 |
| 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% | 3.284.679,00 |
| 31.07.2024 | 4,85 | 5,03 | 4,85 | 4,91 | 1,45% | 1.918.889,00 |
| 30.07.2024 | 4,79 | 4,90 | 4,71 | 4,84 | 1,89% | 1.232.224,00 |
| 29.07.2024 | 4,87 | 4,91 | 4,73 | 4,75 | -1,86% | 568.695,00 |
| 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% | 1.088.232,00 |
| 23.07.2024 | 4,83 | 5,01 | 4,76 | 4,96 | 2,27% | 817.942,00 |
| 22.07.2024 | 4,69 | 4,85 | 4,60 | 4,85 | 4,30% | 1.128.999,00 |
| 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% | 1.009.317,00 |
| 17.07.2024 | 4,90 | 4,95 | 4,84 | 4,87 | -2,60% | 1.419.854,00 |
| 16.07.2024 | 4,90 | 5,02 | 4,88 | 5,00 | 2,88% | 1.630.098,00 |
| 15.07.2024 | 4,80 | 5,05 | 4,78 | 4,86 | 2,10% | 1.649.170,00 |
| 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% | 1.790.371,00 |
| 10.07.2024 | 4,50 | 4,57 | 4,50 | 4,56 | 2,47% | 749.765,00 |
| 09.07.2024 | 4,55 | 4,58 | 4,45 | 4,45 | -2,20% | 1.042.785,00 |
| 08.07.2024 | 4,75 | 4,80 | 4,54 | 4,55 | -2,15% | 973.360,00 |
| 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% | 1.684.924,00 |
| 01.07.2024 | 4,73 | 4,88 | 4,66 | 4,69 | 1,74% | 1.506.779,00 |
| 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% | 990.482,00 |
| 26.06.2024 | 4,57 | 4,60 | 4,44 | 4,47 | -2,83% | 1.278.818,00 |
| 25.06.2024 | 4,51 | 4,61 | 4,44 | 4,60 | 2,00% | 2.146.106,00 |
| 24.06.2024 | 4,43 | 4,58 | 4,37 | 4,51 | 2,04% | 1.502.138,00 |
| 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% | 1.120.083,00 |
| 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% | 1.063.812,00 |
| 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% | 1.825.259,00 |
| 12.06.2024 | 4,38 | 4,50 | 4,34 | 4,41 | 3,76% | 1.363.154,00 |
| 11.06.2024 | 4,23 | 4,29 | 4,09 | 4,25 | -0,47% | 811.368,00 |
| 10.06.2024 | 4,00 | 4,35 | 3,95 | 4,27 | 6,75% | 1.554.364,00 |
| 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% | 1.077.709,00 |
| 05.06.2024 | 4,07 | 4,28 | 4,07 | 4,23 | 4,44% | 2.839.943,00 |
| 04.06.2024 | 3,83 | 4,08 | 3,81 | 4,05 | 4,65% | 2.068.423,00 |
| 03.06.2024 | 3,80 | 3,96 | 3,77 | 3,87 | 2,93% | 1.478.454,00 |
| 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% | 1.172.227,00 |
| 29.05.2024 | 3,72 | 3,85 | 3,66 | 3,71 | -1,59% | 1.133.254,00 |
| 28.05.2024 | 3,77 | 3,93 | 3,71 | 3,77 | 1,62% | 1.643.424,00 |