4,333$
-6,22%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,64 | 4,70 | 4,29 | 4,30 | -6,93% | 1.991.566,00 |
| 20.02.2025 | 4,82 | 4,82 | 4,31 | 4,62 | -3,75% | 2.155.956,00 |
| 19.02.2025 | 4,76 | 4,83 | 4,69 | 4,80 | 0,21% | 1.334.289,00 |
| 18.02.2025 | 4,99 | 4,99 | 4,71 | 4,79 | -3,37% | 993.138,00 |
| 17.02.2025 | 4,96 | 4,96 | 4,96 | 4,96 | 0,14% | - |
| 14.02.2025 | 4,96 | 5,08 | 4,88 | 4,95 | 1,43% | 1.157.710,00 |
| 13.02.2025 | 4,68 | 4,91 | 4,68 | 4,88 | 4,50% | 955.240,00 |
| 12.02.2025 | 4,62 | 4,71 | 4,56 | 4,67 | -0,21% | 1.095.414,00 |
| 11.02.2025 | 4,69 | 4,78 | 4,64 | 4,68 | 0,21% | 442.567,00 |
| 10.02.2025 | 4,70 | 4,80 | 4,63 | 4,67 | 0,21% | 955.776,00 |
| 07.02.2025 | 4,72 | 4,80 | 4,61 | 4,66 | -1,06% | 1.058.625,00 |
| 06.02.2025 | 4,62 | 4,71 | 4,52 | 4,71 | 3,29% | 859.680,00 |
| 05.02.2025 | 4,67 | 4,67 | 4,46 | 4,56 | -0,87% | 953.374,00 |
| 04.02.2025 | 4,44 | 4,73 | 4,44 | 4,60 | 3,60% | 1.176.569,00 |
| 03.02.2025 | 4,40 | 4,51 | 4,30 | 4,44 | -1,77% | 1.003.863,00 |
| 31.01.2025 | 4,64 | 4,66 | 4,49 | 4,52 | -2,59% | 780.121,00 |
| 30.01.2025 | 4,67 | 4,74 | 4,61 | 4,64 | 1,31% | 715.453,00 |
| 29.01.2025 | 4,60 | 4,67 | 4,53 | 4,58 | -0,22% | 906.169,00 |
| 28.01.2025 | 4,60 | 4,71 | 4,55 | 4,59 | 0,66% | 916.535,00 |
| 27.01.2025 | 4,68 | 4,80 | 4,53 | 4,56 | -4,00% | 1.155.605,00 |
| 24.01.2025 | 4,79 | 4,87 | 4,71 | 4,75 | -0,84% | 1.043.007,00 |
| 23.01.2025 | 4,73 | 4,83 | 4,63 | 4,79 | 0,63% | 1.229.148,00 |
| 22.01.2025 | 4,80 | 4,90 | 4,65 | 4,76 | -1,65% | 1.184.292,00 |
| 21.01.2025 | 4,99 | 5,10 | 4,81 | 4,84 | -2,81% | 1.519.351,00 |
| 17.01.2025 | 5,14 | 5,16 | 4,96 | 4,98 | -0,60% | 543.500,00 |
| 16.01.2025 | 5,12 | 5,18 | 4,97 | 5,01 | -2,15% | 720.738,00 |
| 15.01.2025 | 5,13 | 5,21 | 5,05 | 5,12 | 3,43% | 813.809,00 |
| 14.01.2025 | 5,06 | 5,09 | 4,90 | 4,95 | 0,00% | 516.155,00 |
| 13.01.2025 | 4,90 | 5,04 | 4,86 | 4,95 | -0,60% | 896.074,00 |
| 10.01.2025 | 5,14 | 5,18 | 4,95 | 4,98 | -3,30% | 1.062.988,00 |
| 08.01.2025 | 5,02 | 5,22 | 4,95 | 5,15 | 2,18% | 1.346.144,00 |
| 07.01.2025 | 5,17 | 5,25 | 4,98 | 5,04 | -2,14% | 794.994,00 |
| 06.01.2025 | 5,41 | 5,42 | 5,13 | 5,15 | -3,92% | 972.565,00 |
| 03.01.2025 | 5,13 | 5,36 | 5,03 | 5,36 | 5,72% | 984.637,00 |
| 02.01.2025 | 5,13 | 5,17 | 4,96 | 5,07 | 0,20% | 1.277.194,00 |
| 31.12.2024 | 4,90 | 5,12 | 4,90 | 5,06 | 2,22% | 1.104.468,00 |
| 30.12.2024 | 4,91 | 5,00 | 4,79 | 4,95 | -0,60% | 728.314,00 |
| 27.12.2024 | 5,04 | 5,06 | 4,90 | 4,98 | -2,16% | 900.948,00 |
| 26.12.2024 | 5,02 | 5,16 | 5,01 | 5,09 | -0,20% | 451.681,00 |
| 24.12.2024 | 5,10 | 5,10 | 4,97 | 5,10 | 1,19% | 338.049,00 |
| 23.12.2024 | 5,03 | 5,09 | 4,91 | 5,04 | -0,98% | 758.566,00 |
| 20.12.2024 | 4,80 | 5,16 | 4,77 | 5,09 | 3,67% | 2.208.715,00 |
| 19.12.2024 | 5,06 | 5,21 | 4,91 | 4,91 | -2,19% | 691.183,00 |
| 18.12.2024 | 5,53 | 5,58 | 4,95 | 5,02 | -9,06% | 1.562.862,00 |
| 17.12.2024 | 5,31 | 5,63 | 5,18 | 5,52 | 2,99% | 2.350.817,00 |
| 16.12.2024 | 5,30 | 5,46 | 5,24 | 5,36 | 0,75% | 862.581,00 |
| 13.12.2024 | 5,62 | 5,69 | 5,08 | 5,32 | -5,51% | 1.417.366,00 |
| 12.12.2024 | 5,45 | 5,68 | 5,28 | 5,63 | 3,11% | 1.778.256,00 |
| 11.12.2024 | 5,35 | 5,53 | 5,10 | 5,46 | 2,44% | 1.487.363,00 |
| 10.12.2024 | 5,42 | 5,55 | 5,30 | 5,33 | -2,02% | 1.060.718,00 |
| 09.12.2024 | 5,38 | 5,53 | 5,32 | 5,44 | 2,84% | 786.973,00 |
| 06.12.2024 | 5,25 | 5,32 | 5,20 | 5,29 | 1,73% | 484.278,00 |
| 05.12.2024 | 5,39 | 5,49 | 5,19 | 5,20 | -4,59% | 736.683,00 |
| 04.12.2024 | 5,20 | 5,45 | 5,19 | 5,45 | 4,41% | 752.038,00 |
| 03.12.2024 | 5,18 | 5,30 | 5,11 | 5,22 | -1,51% | 637.644,00 |
| 02.12.2024 | 5,15 | 5,45 | 5,08 | 5,30 | 2,12% | 1.051.735,00 |
| 29.11.2024 | 5,22 | 5,24 | 5,15 | 5,19 | 1,17% | 375.015,00 |
| 27.11.2024 | 5,22 | 5,29 | 5,11 | 5,13 | -0,39% | 640.626,00 |
| 26.11.2024 | 5,34 | 5,39 | 5,14 | 5,15 | -4,81% | 815.573,00 |
| 25.11.2024 | 5,48 | 5,51 | 5,31 | 5,41 | 0,56% | 877.451,00 |
| 22.11.2024 | 5,17 | 5,39 | 5,17 | 5,38 | 4,47% | 776.182,00 |
| 21.11.2024 | 5,04 | 5,23 | 5,02 | 5,15 | 3,00% | 990.301,00 |
| 20.11.2024 | 4,96 | 5,04 | 4,90 | 5,00 | 0,81% | 594.888,00 |
| 19.11.2024 | 4,93 | 4,97 | 4,83 | 4,96 | 0,81% | 798.729,00 |
| 18.11.2024 | 4,99 | 5,03 | 4,90 | 4,92 | -0,40% | 668.883,00 |
| 15.11.2024 | 5,16 | 5,18 | 4,92 | 4,94 | -3,14% | 713.161,00 |
| 14.11.2024 | 5,23 | 5,28 | 5,06 | 5,10 | -1,92% | 739.938,00 |
| 13.11.2024 | 5,51 | 5,56 | 5,20 | 5,20 | -4,94% | 1.073.026,00 |
| 12.11.2024 | 5,55 | 5,62 | 5,36 | 5,47 | -3,19% | 1.044.371,00 |
| 11.11.2024 | 5,67 | 5,80 | 5,60 | 5,65 | 1,80% | 1.820.347,00 |
| 08.11.2024 | 5,43 | 5,61 | 5,39 | 5,55 | 1,65% | 974.612,00 |
| 07.11.2024 | 5,31 | 5,54 | 5,27 | 5,46 | 3,21% | 1.119.877,00 |
| 06.11.2024 | 5,36 | 5,44 | 5,10 | 5,29 | 6,44% | 1.577.056,00 |
| 05.11.2024 | 4,83 | 4,97 | 4,79 | 4,97 | 2,05% | 1.251.529,00 |
| 04.11.2024 | 4,68 | 5,14 | 4,68 | 4,87 | 4,06% | 2.314.063,00 |
| 01.11.2024 | 4,72 | 4,79 | 4,60 | 4,68 | -0,21% | 2.540.337,00 |
| 31.10.2024 | 5,23 | 5,46 | 4,66 | 4,69 | -19,28% | 7.428.966,00 |
| 30.10.2024 | 5,65 | 5,91 | 5,65 | 5,81 | 2,29% | 1.423.227,00 |
| 29.10.2024 | 5,71 | 5,81 | 5,61 | 5,68 | -1,90% | 824.568,00 |
| 28.10.2024 | 5,67 | 5,86 | 5,63 | 5,79 | 3,58% | 1.073.747,00 |
| 25.10.2024 | 5,62 | 5,71 | 5,54 | 5,59 | -0,53% | 834.244,00 |
| 24.10.2024 | 5,56 | 5,66 | 5,42 | 5,62 | 1,44% | 886.595,00 |
| 23.10.2024 | 5,31 | 5,61 | 5,31 | 5,54 | 3,75% | 917.771,00 |
| 22.10.2024 | 5,21 | 5,36 | 5,21 | 5,34 | 2,30% | 743.762,00 |
| 21.10.2024 | 5,44 | 5,45 | 5,20 | 5,22 | -4,22% | 763.342,00 |
| 18.10.2024 | 5,53 | 5,59 | 5,43 | 5,45 | -0,55% | 749.726,00 |
| 17.10.2024 | 5,68 | 5,71 | 5,42 | 5,48 | -3,69% | 1.100.431,00 |
| 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 |