3,577$
-1,47%
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 | 3,61 | 3,83 | 3,61 | 3,71 | 3,34% | 2.162.397,00 |
| 14.10.2025 | 3,43 | 3,61 | 3,42 | 3,59 | 2,87% | 1.707.049,00 |
| 13.10.2025 | 3,57 | 3,57 | 3,45 | 3,49 | -0,57% | 1.021.032,00 |
| 10.10.2025 | 3,68 | 3,77 | 3,50 | 3,51 | -5,14% | 1.099.644,00 |
| 09.10.2025 | 3,85 | 3,89 | 3,64 | 3,70 | -4,39% | 2.617.178,00 |
| 08.10.2025 | 3,95 | 3,98 | 3,85 | 3,87 | -0,77% | 1.448.500,00 |
| 07.10.2025 | 4,08 | 4,13 | 3,89 | 3,90 | -4,88% | 1.961.950,00 |
| 06.10.2025 | 4,18 | 4,20 | 4,06 | 4,10 | -1,44% | 1.675.715,00 |
| 03.10.2025 | 4,16 | 4,27 | 4,14 | 4,16 | 0,24% | 531.640,00 |
| 02.10.2025 | 4,19 | 4,24 | 4,10 | 4,15 | -0,95% | 1.021.268,00 |
| 01.10.2025 | 4,09 | 4,24 | 4,09 | 4,19 | 1,45% | 1.235.432,00 |
| 30.09.2025 | 4,14 | 4,15 | 4,08 | 4,13 | -0,72% | 559.664,00 |
| 29.09.2025 | 4,26 | 4,27 | 4,06 | 4,16 | -1,89% | 1.903.338,00 |
| 26.09.2025 | 4,26 | 4,31 | 4,16 | 4,24 | -0,70% | 866.194,00 |
| 25.09.2025 | 4,30 | 4,34 | 4,25 | 4,27 | -1,39% | 874.364,00 |
| 24.09.2025 | 4,32 | 4,41 | 4,26 | 4,33 | 1,17% | 801.551,00 |
| 23.09.2025 | 4,35 | 4,43 | 4,28 | 4,28 | -0,23% | 1.033.653,00 |
| 22.09.2025 | 4,23 | 4,32 | 4,22 | 4,29 | -0,23% | 844.642,00 |
| 19.09.2025 | 4,37 | 4,38 | 4,20 | 4,30 | -1,83% | 3.107.569,00 |
| 18.09.2025 | 4,28 | 4,38 | 4,25 | 4,38 | 2,58% | 980.022,00 |
| 17.09.2025 | 4,42 | 4,45 | 4,25 | 4,27 | -2,51% | 1.161.612,00 |
| 16.09.2025 | 4,35 | 4,40 | 4,26 | 4,38 | 0,23% | 1.063.385,00 |
| 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% | 809.379,00 |
| 03.09.2025 | 4,01 | 4,19 | 4,00 | 4,18 | 3,47% | 1.406.587,00 |
| 02.09.2025 | 4,06 | 4,12 | 4,01 | 4,04 | -1,70% | 1.103.625,00 |
| 29.08.2025 | 4,10 | 4,13 | 4,06 | 4,11 | 0,24% | 1.277.177,00 |
| 28.08.2025 | 4,12 | 4,13 | 4,03 | 4,10 | 0,00% | 1.419.461,00 |
| 27.08.2025 | 4,00 | 4,19 | 4,00 | 4,10 | 1,23% | 1.529.896,00 |
| 26.08.2025 | 4,04 | 4,11 | 4,00 | 4,05 | 0,50% | 1.593.279,00 |
| 25.08.2025 | 4,21 | 4,23 | 3,97 | 4,03 | -5,18% | 1.619.744,00 |
| 22.08.2025 | 4,15 | 4,30 | 4,10 | 4,25 | 2,91% | 3.323.297,00 |
| 21.08.2025 | 3,95 | 4,16 | 3,94 | 4,13 | 2,74% | 1.453.393,00 |
| 20.08.2025 | 4,12 | 4,16 | 4,00 | 4,02 | -2,66% | 1.724.459,00 |
| 19.08.2025 | 4,28 | 4,28 | 4,02 | 4,13 | -2,59% | 1.852.721,00 |
| 18.08.2025 | 4,25 | 4,27 | 4,16 | 4,24 | 0,24% | 1.412.975,00 |
| 15.08.2025 | 4,29 | 4,30 | 4,17 | 4,23 | -0,47% | 1.826.564,00 |
| 14.08.2025 | 4,22 | 4,30 | 4,14 | 4,25 | -2,07% | 1.270.727,00 |
| 13.08.2025 | 4,12 | 4,34 | 4,09 | 4,34 | 5,60% | 1.724.581,00 |
| 12.08.2025 | 3,90 | 4,16 | 3,87 | 4,11 | 6,48% | 1.793.689,00 |
| 11.08.2025 | 3,88 | 4,08 | 3,76 | 3,86 | -0,77% | 2.287.691,00 |
| 08.08.2025 | 4,02 | 4,05 | 3,86 | 3,89 | -3,47% | 1.661.358,00 |
| 07.08.2025 | 4,16 | 4,18 | 3,90 | 4,03 | -2,18% | 1.517.949,00 |
| 06.08.2025 | 4,23 | 4,32 | 4,09 | 4,12 | -1,20% | 1.599.440,00 |
| 05.08.2025 | 4,18 | 4,24 | 4,05 | 4,17 | 0,00% | 1.391.567,00 |
| 04.08.2025 | 4,13 | 4,25 | 4,04 | 4,17 | 3,73% | 1.818.471,00 |
| 01.08.2025 | 3,73 | 4,05 | 3,66 | 4,02 | 5,51% | 2.571.916,00 |
| 31.07.2025 | 3,94 | 4,17 | 3,72 | 3,81 | 4,38% | 4.443.495,00 |
| 30.07.2025 | 3,65 | 4,14 | 3,58 | 3,65 | 0,83% | 5.002.252,00 |
| 29.07.2025 | 3,80 | 3,80 | 3,58 | 3,62 | -3,72% | 2.234.114,00 |
| 28.07.2025 | 3,70 | 3,78 | 3,66 | 3,76 | 1,90% | 877.415,00 |
| 25.07.2025 | 3,70 | 3,70 | 3,57 | 3,69 | -0,27% | 1.184.518,00 |
| 24.07.2025 | 3,76 | 3,77 | 3,62 | 3,70 | -2,63% | 1.758.526,00 |
| 23.07.2025 | 3,77 | 3,81 | 3,71 | 3,80 | 1,88% | 813.072,00 |
| 22.07.2025 | 3,56 | 3,80 | 3,55 | 3,73 | 4,78% | 2.318.298,00 |
| 21.07.2025 | 3,56 | 3,59 | 3,52 | 3,56 | 0,56% | 1.222.184,00 |
| 18.07.2025 | 3,64 | 3,65 | 3,51 | 3,54 | -2,21% | 2.196.748,00 |
| 17.07.2025 | 3,63 | 3,69 | 3,57 | 3,62 | 0,00% | 719.340,00 |
| 16.07.2025 | 3,72 | 3,76 | 3,56 | 3,62 | -1,63% | 1.166.606,00 |
| 15.07.2025 | 3,83 | 3,84 | 3,66 | 3,68 | -3,16% | 947.923,00 |
| 14.07.2025 | 3,89 | 3,94 | 3,74 | 3,80 | -2,56% | 2.505.530,00 |
| 11.07.2025 | 3,86 | 3,95 | 3,78 | 3,90 | -1,02% | 1.206.564,00 |
| 10.07.2025 | 3,96 | 4,02 | 3,84 | 3,94 | 3,14% | 1.780.043,00 |
| 09.07.2025 | 3,72 | 3,89 | 3,72 | 3,82 | 2,96% | 1.476.001,00 |
| 08.07.2025 | 3,67 | 3,76 | 3,63 | 3,71 | 2,20% | 1.706.912,00 |
| 07.07.2025 | 3,78 | 3,82 | 3,57 | 3,63 | -4,72% | 2.309.208,00 |
| 03.07.2025 | 3,80 | 3,84 | 3,77 | 3,81 | 0,79% | 622.130,00 |
| 02.07.2025 | 3,71 | 3,80 | 3,67 | 3,78 | 2,72% | 924.776,00 |
| 01.07.2025 | 3,54 | 3,79 | 3,53 | 3,68 | 2,79% | 994.570,00 |
| 30.06.2025 | 3,60 | 3,72 | 3,53 | 3,58 | 0,00% | 1.268.375,00 |
| 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 | 3,44 | 3,48 | 3,40 | 3,45 | 0,00% | 883.985,00 |
| 24.06.2025 | 3,34 | 3,45 | 3,32 | 3,45 | 4,55% | 954.038,00 |
| 23.06.2025 | 3,27 | 3,33 | 3,15 | 3,30 | 0,30% | 1.538.404,00 |
| 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% | 2.145.553,00 |
| 16.06.2025 | 3,45 | 3,50 | 3,40 | 3,41 | 0,29% | 1.207.577,00 |
| 13.06.2025 | 3,43 | 3,48 | 3,40 | 3,40 | -3,41% | 1.235.505,00 |
| 12.06.2025 | 3,54 | 3,58 | 3,50 | 3,52 | -1,95% | 1.052.724,00 |
| 11.06.2025 | 3,59 | 3,72 | 3,55 | 3,59 | 1,99% | 1.731.512,00 |
| 10.06.2025 | 3,59 | 3,59 | 3,45 | 3,52 | -1,12% | 1.721.137,00 |
| 09.06.2025 | 3,60 | 3,65 | 3,52 | 3,56 | -0,28% | 1.833.792,00 |
| 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% | 1.522.870,00 |
| 04.06.2025 | 3,51 | 3,75 | 3,46 | 3,50 | 0,29% | 2.104.845,00 |
| 03.06.2025 | 3,45 | 3,55 | 3,38 | 3,49 | 1,16% | 1.541.185,00 |
| 02.06.2025 | 3,53 | 3,54 | 3,34 | 3,45 | -2,54% | 2.924.688,00 |
| 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% | 1.255.449,00 |
| 28.05.2025 | 3,47 | 3,49 | 3,38 | 3,43 | -1,44% | 911.659,00 |
| 27.05.2025 | 3,50 | 3,55 | 3,47 | 3,48 | 1,75% | 911.806,00 |