4,248$
2,86%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.453.393,00 |
| 20.08.2025 | 4,13 | 4,16 | 4,00 | 4,02 | -2,66% | 1.724.459,00 |
| 19.08.2025 | 4,25 | 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 | 4,23 | 4,30 | 4,14 | 4,25 | -2,07% | 1.270.727,00 |
| 13.08.2025 | 4,10 | 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 | 3,89 | 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 | 4,18 | 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 | 4,19 | 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 | 3,86 | 4,17 | 3,72 | 3,81 | 4,38% | 4.443.495,00 |
| 30.07.2025 | 3,63 | 4,14 | 3,58 | 3,65 | 0,83% | 5.002.252,00 |
| 29.07.2025 | 3,77 | 3,80 | 3,58 | 3,62 | -3,72% | 2.234.114,00 |
| 28.07.2025 | 3,72 | 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 | 3,77 | 3,77 | 3,62 | 3,70 | -2,63% | 1.758.526,00 |
| 23.07.2025 | 3,76 | 3,81 | 3,71 | 3,80 | 1,88% | 813.072,00 |
| 22.07.2025 | 3,55 | 3,80 | 3,55 | 3,73 | 4,78% | 2.318.298,00 |
| 21.07.2025 | 3,57 | 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 | 3,65 | 3,69 | 3,57 | 3,62 | 0,00% | 719.340,00 |
| 16.07.2025 | 3,71 | 3,76 | 3,56 | 3,62 | -1,63% | 1.166.606,00 |
| 15.07.2025 | 3,82 | 3,84 | 3,66 | 3,68 | -3,16% | 947.923,00 |
| 14.07.2025 | 3,87 | 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 | 4,00 | 4,02 | 3,84 | 3,94 | 3,14% | 1.780.043,00 |
| 09.07.2025 | 3,73 | 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 | 3,70 | 3,80 | 3,67 | 3,78 | 2,72% | 924.776,00 |
| 01.07.2025 | 3,53 | 3,79 | 3,53 | 3,68 | 2,79% | 994.570,00 |
| 30.06.2025 | 3,59 | 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 | 3,43 | 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 | 3,26 | 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 | 3,56 | 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 |