3,398$
-0,36%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,56 | 3,58 | 3,50 | 3,52 | -1,95% | 1.052.724,00 |
| 11.06.2025 | 3,63 | 3,72 | 3,55 | 3,59 | 1,99% | 1.731.512,00 |
| 10.06.2025 | 3,57 | 3,59 | 3,45 | 3,52 | -1,12% | 1.721.137,00 |
| 09.06.2025 | 3,59 | 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 | 3,52 | 3,75 | 3,46 | 3,50 | 0,29% | 2.104.845,00 |
| 03.06.2025 | 3,38 | 3,55 | 3,38 | 3,49 | 1,16% | 1.541.185,00 |
| 02.06.2025 | 3,52 | 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 | 3,40 | 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 |
| 23.05.2025 | 3,34 | 3,45 | 3,31 | 3,42 | 0,29% | 742.170,00 |
| 22.05.2025 | 3,45 | 3,49 | 3,35 | 3,41 | -2,29% | 1.495.306,00 |
| 21.05.2025 | 3,54 | 3,61 | 3,49 | 3,49 | -3,06% | 1.504.983,00 |
| 20.05.2025 | 3,52 | 3,62 | 3,48 | 3,60 | 2,56% | 964.844,00 |
| 19.05.2025 | 3,55 | 3,55 | 3,50 | 3,51 | -2,50% | 862.684,00 |
| 16.05.2025 | 3,55 | 3,62 | 3,49 | 3,60 | 1,69% | 1.944.851,00 |
| 15.05.2025 | 3,70 | 3,70 | 3,50 | 3,54 | -4,58% | 3.072.822,00 |
| 14.05.2025 | 3,71 | 3,79 | 3,65 | 3,71 | 0,00% | 1.639.963,00 |
| 13.05.2025 | 3,74 | 3,76 | 3,67 | 3,71 | 0,00% | 917.745,00 |
| 12.05.2025 | 3,98 | 4,07 | 3,70 | 3,71 | 0,00% | 2.485.806,00 |
| 09.05.2025 | 3,61 | 3,72 | 3,49 | 3,71 | 5,40% | 2.218.116,00 |
| 08.05.2025 | 3,32 | 3,58 | 3,29 | 3,52 | 6,34% | 1.907.027,00 |
| 07.05.2025 | 3,46 | 3,55 | 3,24 | 3,31 | 5,08% | 1.873.401,00 |
| 06.05.2025 | 3,19 | 3,24 | 3,15 | 3,15 | -2,48% | 978.396,00 |
| 05.05.2025 | 3,15 | 3,32 | 3,08 | 3,23 | 1,57% | 2.388.551,00 |
| 02.05.2025 | 3,15 | 3,31 | 3,12 | 3,18 | 2,91% | 1.283.639,00 |
| 01.05.2025 | 3,20 | 3,33 | 2,96 | 3,09 | -3,44% | 3.076.053,00 |
| 30.04.2025 | 3,36 | 3,36 | 3,19 | 3,20 | -6,16% | 2.222.449,00 |
| 29.04.2025 | 3,41 | 3,44 | 3,39 | 3,41 | -0,29% | 1.091.328,00 |
| 28.04.2025 | 3,48 | 3,53 | 3,41 | 3,42 | -1,72% | 939.308,00 |
| 25.04.2025 | 3,40 | 3,50 | 3,36 | 3,48 | 1,16% | 1.040.965,00 |
| 24.04.2025 | 3,43 | 3,51 | 3,40 | 3,44 | -0,58% | 1.589.034,00 |
| 23.04.2025 | 3,60 | 3,66 | 3,41 | 3,46 | -0,29% | 1.476.193,00 |
| 22.04.2025 | 3,53 | 3,56 | 3,40 | 3,47 | 0,00% | 1.393.697,00 |
| 21.04.2025 | 3,50 | 3,57 | 3,38 | 3,47 | -1,98% | 4.681.459,00 |
| 17.04.2025 | 2,98 | 3,79 | 2,97 | 3,54 | 19,59% | 5.955.047,00 |
| 16.04.2025 | 2,86 | 3,00 | 2,86 | 2,96 | 2,78% | 1.897.362,00 |
| 15.04.2025 | 2,84 | 2,91 | 2,79 | 2,88 | 1,41% | 1.481.351,00 |
| 14.04.2025 | 2,75 | 2,85 | 2,69 | 2,84 | 6,37% | 1.442.009,00 |
| 11.04.2025 | 2,70 | 2,72 | 2,61 | 2,67 | -2,20% | 1.989.212,00 |
| 10.04.2025 | 2,75 | 2,86 | 2,66 | 2,73 | -7,14% | 1.188.794,00 |
| 09.04.2025 | 2,55 | 3,01 | 2,55 | 2,94 | 11,36% | 1.936.634,00 |
| 08.04.2025 | 2,85 | 2,90 | 2,61 | 2,64 | -2,94% | 2.236.610,00 |
| 07.04.2025 | 2,67 | 2,95 | 2,65 | 2,72 | -4,23% | 4.300.830,00 |
| 04.04.2025 | 2,84 | 2,89 | 2,73 | 2,84 | -5,02% | 2.538.182,00 |
| 03.04.2025 | 3,06 | 3,09 | 2,88 | 2,99 | -8,00% | 2.890.867,00 |
| 02.04.2025 | 2,95 | 3,29 | 2,93 | 3,25 | 7,62% | 1.605.390,00 |
| 01.04.2025 | 2,90 | 3,05 | 2,86 | 3,02 | 4,50% | 2.120.552,00 |
| 31.03.2025 | 2,90 | 2,96 | 2,87 | 2,89 | -1,70% | 2.179.145,00 |
| 28.03.2025 | 3,05 | 3,05 | 2,92 | 2,94 | -3,92% | 1.025.191,00 |
| 27.03.2025 | 3,08 | 3,10 | 3,00 | 3,06 | -0,97% | 1.162.916,00 |
| 26.03.2025 | 3,15 | 3,15 | 3,01 | 3,09 | -0,64% | 1.094.100,00 |
| 25.03.2025 | 3,14 | 3,15 | 3,07 | 3,11 | -1,27% | 996.467,00 |
| 24.03.2025 | 3,14 | 3,18 | 3,07 | 3,15 | 2,94% | 929.510,00 |
| 21.03.2025 | 3,08 | 3,11 | 3,04 | 3,06 | -2,55% | 2.056.669,00 |
| 20.03.2025 | 3,13 | 3,20 | 3,06 | 3,14 | -1,88% | 1.234.613,00 |
| 19.03.2025 | 3,02 | 3,32 | 2,99 | 3,20 | 5,96% | 1.440.982,00 |
| 18.03.2025 | 3,03 | 3,05 | 2,91 | 3,02 | -1,63% | 1.553.910,00 |
| 17.03.2025 | 3,08 | 3,18 | 3,04 | 3,07 | -0,65% | 1.079.571,00 |
| 14.03.2025 | 3,03 | 3,14 | 2,99 | 3,09 | 3,00% | 1.075.832,00 |
| 13.03.2025 | 3,17 | 3,19 | 2,97 | 3,00 | -6,25% | 1.270.808,00 |
| 12.03.2025 | 3,30 | 3,35 | 3,12 | 3,20 | -2,44% | 1.792.313,00 |
| 11.03.2025 | 3,24 | 3,35 | 3,10 | 3,28 | 2,18% | 5.532.771,00 |
| 10.03.2025 | 3,39 | 3,45 | 3,20 | 3,21 | -7,49% | 1.912.893,00 |
| 07.03.2025 | 3,52 | 3,55 | 3,46 | 3,47 | -1,98% | 1.039.514,00 |
| 06.03.2025 | 3,66 | 3,66 | 3,54 | 3,54 | -4,32% | 1.145.624,00 |
| 05.03.2025 | 3,76 | 3,76 | 3,65 | 3,70 | -0,80% | 917.978,00 |
| 04.03.2025 | 3,65 | 3,84 | 3,56 | 3,73 | -0,53% | 1.321.422,00 |
| 03.03.2025 | 4,06 | 4,09 | 3,73 | 3,75 | -7,18% | 1.524.253,00 |
| 28.02.2025 | 3,96 | 4,05 | 3,91 | 4,04 | 2,54% | 998.931,00 |
| 27.02.2025 | 4,05 | 4,08 | 3,93 | 3,94 | -1,75% | 869.821,00 |
| 26.02.2025 | 4,05 | 4,15 | 3,95 | 4,01 | -0,74% | 1.176.556,00 |
| 25.02.2025 | 4,10 | 4,20 | 3,95 | 4,04 | -0,25% | 1.565.670,00 |
| 24.02.2025 | 4,32 | 4,35 | 4,05 | 4,05 | -5,81% | 2.178.416,00 |
| 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 |