4,532$
-1,26%
Echtzeit-Aktienkurs Gray Media Inc
Bid:
Ask:
Aktienkurse zur Gray Media Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,59 | 4,65 | 4,51 | 4,51 | -1,74% | 735.496,00 |
| 28.09.2026 | 4,65 | 4,79 | 4,57 | 4,59 | 0,22% | 936.280,00 |
| 25.09.2026 | 4,52 | 4,61 | 4,50 | 4,58 | 0,22% | 975.593,00 |
| 24.09.2026 | 4,55 | 4,64 | 4,52 | 4,57 | -0,22% | 994.039,00 |
| 23.09.2026 | 4,58 | 4,64 | 4,50 | 4,58 | -1,51% | 772.307,00 |
| 22.09.2026 | 4,71 | 4,73 | 4,58 | 4,65 | 0,65% | 969.136,00 |
| 21.09.2026 | 4,50 | 4,80 | 4,50 | 4,62 | 4,05% | 1.275.928,00 |
| 18.09.2026 | 4,62 | 4,68 | 4,44 | 4,44 | -4,10% | 2.092.835,00 |
| 17.09.2026 | 4,85 | 4,85 | 4,63 | 4,63 | -2,73% | 715.058,00 |
| 16.09.2026 | 4,84 | 4,84 | 4,65 | 4,76 | -0,42% | 742.698,00 |
| 15.09.2026 | 4,79 | 4,83 | 4,69 | 4,78 | -2,85% | 1.159.603,00 |
| 14.09.2026 | 4,96 | 5,01 | 4,89 | 4,92 | 1,44% | 810.624,00 |
| 11.09.2026 | 4,89 | 5,00 | 4,82 | 4,85 | -0,41% | 913.437,00 |
| 10.09.2026 | 4,77 | 4,89 | 4,73 | 4,87 | 2,10% | 605.700,00 |
| 09.09.2026 | 4,78 | 4,79 | 4,66 | 4,77 | 0,00% | 1.065.694,00 |
| 08.09.2026 | 4,90 | 5,05 | 4,77 | 4,77 | -3,64% | 1.037.190,00 |
| 04.09.2026 | 4,96 | 4,97 | 4,88 | 4,95 | -0,60% | 545.930,00 |
| 03.09.2026 | 5,03 | 5,13 | 4,94 | 4,98 | 1,01% | 671.480,00 |
| 02.09.2026 | 4,82 | 5,01 | 4,74 | 4,93 | 4,01% | 1.034.799,00 |
| 01.09.2026 | 4,86 | 4,94 | 4,71 | 4,74 | -2,87% | 1.178.614,00 |
| 31.08.2026 | 4,85 | 4,91 | 4,74 | 4,88 | 1,04% | 1.320.972,00 |
| 28.08.2026 | 4,79 | 4,89 | 4,77 | 4,83 | 0,84% | 1.008.440,00 |
| 27.08.2026 | 4,85 | 4,89 | 4,75 | 4,79 | -2,64% | 769.569,00 |
| 26.08.2026 | 4,98 | 4,99 | 4,86 | 4,92 | -1,99% | 507.340,00 |
| 25.08.2026 | 4,87 | 5,05 | 4,83 | 5,02 | 2,03% | 627.969,00 |
| 24.08.2026 | 5,03 | 5,05 | 4,92 | 4,92 | -0,40% | 583.946,00 |
| 21.08.2026 | 4,90 | 5,04 | 4,83 | 4,94 | 0,61% | 1.520.722,00 |
| 20.08.2026 | 4,92 | 4,99 | 4,80 | 4,91 | -1,80% | 742.820,00 |
| 19.08.2026 | 4,89 | 5,10 | 4,89 | 5,00 | 2,88% | 1.186.237,00 |
| 18.08.2026 | 5,09 | 5,15 | 4,86 | 4,86 | -2,41% | 1.251.338,00 |
| 17.08.2026 | 5,16 | 5,20 | 4,96 | 4,98 | -4,60% | 985.150,00 |
| 14.08.2026 | 5,02 | 5,30 | 5,02 | 5,22 | 3,37% | 1.020.563,00 |
| 13.08.2026 | 4,94 | 5,07 | 4,92 | 5,05 | 4,34% | 875.962,00 |
| 12.08.2026 | 4,83 | 4,89 | 4,70 | 4,84 | 1,68% | 799.354,00 |
| 11.08.2026 | 4,96 | 4,96 | 4,76 | 4,76 | -4,42% | 1.297.410,00 |
| 10.08.2026 | 5,35 | 5,37 | 4,88 | 4,98 | -7,26% | 1.909.286,00 |
| 07.08.2026 | 4,75 | 5,47 | 4,75 | 5,37 | 25,47% | 4.324.507,00 |
| 06.08.2026 | 4,35 | 4,58 | 4,27 | 4,28 | -1,61% | 1.632.552,00 |
| 05.08.2026 | 4,30 | 4,36 | 4,24 | 4,35 | 1,40% | 1.214.020,00 |
| 04.08.2026 | 4,21 | 4,31 | 4,19 | 4,29 | 1,66% | 1.168.411,00 |
| 03.08.2026 | 4,12 | 4,33 | 4,11 | 4,22 | 4,46% | 1.681.789,00 |
| 31.07.2026 | 4,05 | 4,07 | 3,96 | 4,04 | -0,49% | 724.015,00 |
| 30.07.2026 | 4,25 | 4,25 | 3,94 | 4,06 | -4,47% | 1.180.283,00 |
| 29.07.2026 | 4,23 | 4,35 | 4,19 | 4,25 | 1,43% | 1.122.609,00 |
| 28.07.2026 | 4,07 | 4,23 | 4,06 | 4,19 | 5,28% | 1.261.011,00 |
| 27.07.2026 | 4,02 | 4,08 | 3,96 | 3,98 | 0,51% | 785.330,00 |
| 24.07.2026 | 3,88 | 4,06 | 3,88 | 3,96 | 1,80% | 868.551,00 |
| 23.07.2026 | 3,95 | 3,99 | 3,76 | 3,89 | -2,75% | 1.198.040,00 |
| 22.07.2026 | 4,14 | 4,14 | 3,90 | 4,00 | -2,20% | 729.836,00 |
| 21.07.2026 | 4,09 | 4,15 | 4,02 | 4,09 | 0,00% | 1.109.122,00 |
| 20.07.2026 | 3,94 | 4,17 | 3,92 | 4,09 | 3,28% | 1.419.704,00 |
| 17.07.2026 | 4,06 | 4,16 | 3,91 | 3,96 | -1,98% | 847.597,00 |
| 16.07.2026 | 4,12 | 4,13 | 4,00 | 4,04 | -0,49% | 1.489.125,00 |
| 15.07.2026 | 3,81 | 4,24 | 3,81 | 4,06 | 6,56% | 1.585.561,00 |
| 14.07.2026 | 3,86 | 3,91 | 3,80 | 3,81 | -2,31% | 653.444,00 |
| 13.07.2026 | 3,82 | 3,96 | 3,82 | 3,90 | 3,17% | 1.030.593,00 |
| 10.07.2026 | 3,83 | 3,83 | 3,74 | 3,78 | 0,27% | 501.786,00 |
| 09.07.2026 | 3,73 | 3,86 | 3,68 | 3,77 | 0,00% | 1.076.599,00 |
| 08.07.2026 | 3,86 | 3,86 | 3,70 | 3,77 | -3,33% | 1.369.024,00 |
| 07.07.2026 | 4,09 | 4,15 | 3,90 | 3,90 | -2,74% | 1.263.505,00 |
| 06.07.2026 | 4,08 | 4,12 | 3,97 | 4,01 | -2,43% | 1.200.010,00 |
| 02.07.2026 | 4,04 | 4,14 | 3,93 | 4,11 | 3,01% | 2.304.757,00 |
| 01.07.2026 | 3,99 | 4,33 | 3,98 | 3,99 | 0,50% | 1.952.635,00 |
| 30.06.2026 | 3,87 | 4,09 | 3,82 | 3,97 | 1,02% | 1.157.930,00 |
| 29.06.2026 | 3,81 | 3,97 | 3,75 | 3,93 | 3,42% | 1.223.840,00 |
| 26.06.2026 | 3,59 | 3,86 | 3,55 | 3,80 | 6,15% | 2.489.908,00 |
| 25.06.2026 | 3,91 | 3,94 | 3,57 | 3,58 | -9,37% | 1.396.996,00 |
| 24.06.2026 | 3,91 | 4,08 | 3,88 | 3,95 | 0,51% | 795.653,00 |
| 23.06.2026 | 3,83 | 3,93 | 3,82 | 3,93 | 2,34% | 962.056,00 |
| 22.06.2026 | 3,83 | 3,89 | 3,81 | 3,84 | 1,73% | 1.001.212,00 |
| 19.06.2026 | 3,78 | 3,79 | 3,77 | 3,77 | -0,41% | - |
| 18.06.2026 | 3,67 | 3,90 | 3,67 | 3,79 | 1,61% | 3.517.649,00 |
| 17.06.2026 | 3,88 | 4,00 | 3,73 | 3,73 | -4,36% | 1.851.867,00 |
| 16.06.2026 | 3,80 | 3,92 | 3,80 | 3,90 | 2,63% | 1.449.693,00 |
| 15.06.2026 | 3,93 | 3,99 | 3,78 | 3,80 | -3,06% | 1.784.377,00 |
| 12.06.2026 | 4,04 | 4,07 | 3,86 | 3,92 | -3,45% | 1.696.054,00 |
| 11.06.2026 | 4,04 | 4,14 | 4,00 | 4,06 | 0,50% | 880.034,00 |
| 10.06.2026 | 4,10 | 4,14 | 4,02 | 4,04 | -0,74% | 1.361.904,00 |
| 09.06.2026 | 4,06 | 4,15 | 4,03 | 4,07 | 2,01% | 926.565,00 |
| 08.06.2026 | 4,00 | 4,03 | 3,94 | 3,99 | -0,50% | 969.174,00 |
| 05.06.2026 | 4,03 | 4,07 | 3,95 | 4,01 | -0,50% | 829.662,00 |
| 04.06.2026 | 3,94 | 4,12 | 3,93 | 4,03 | 4,68% | 1.216.199,00 |
| 03.06.2026 | 3,98 | 4,01 | 3,82 | 3,85 | -4,23% | 1.374.026,00 |
| 02.06.2026 | 4,03 | 4,08 | 3,94 | 4,02 | -1,23% | 1.177.040,00 |
| 01.06.2026 | 3,98 | 4,13 | 3,97 | 4,07 | 1,50% | 1.259.876,00 |
| 29.05.2026 | 4,15 | 4,16 | 3,95 | 4,01 | -3,84% | 1.390.507,00 |
| 28.05.2026 | 4,15 | 4,20 | 4,09 | 4,17 | 0,97% | 785.065,00 |
| 27.05.2026 | 4,14 | 4,27 | 4,11 | 4,13 | 1,47% | 779.471,00 |
| 26.05.2026 | 4,13 | 4,21 | 3,97 | 4,07 | 0,00% | 1.264.155,00 |
| 22.05.2026 | 4,07 | 4,19 | 4,06 | 4,07 | -1,45% | 976.882,00 |
| 21.05.2026 | 3,93 | 4,16 | 3,88 | 4,13 | 4,03% | 1.545.350,00 |
| 20.05.2026 | 3,98 | 4,02 | 3,85 | 3,97 | 1,79% | 1.797.681,00 |
| 19.05.2026 | 4,19 | 4,22 | 3,86 | 3,90 | -7,36% | 1.941.125,00 |
| 18.05.2026 | 4,10 | 4,35 | 4,10 | 4,21 | 1,45% | 1.356.826,00 |
| 15.05.2026 | 4,15 | 4,23 | 4,07 | 4,15 | -0,48% | 1.685.774,00 |
| 14.05.2026 | 4,17 | 4,33 | 4,15 | 4,17 | 0,24% | 1.670.055,00 |
| 13.05.2026 | 4,37 | 4,37 | 4,15 | 4,16 | -2,80% | 2.084.408,00 |
| 12.05.2026 | 4,34 | 4,45 | 4,24 | 4,28 | -2,28% | 2.096.147,00 |
| 11.05.2026 | 4,35 | 4,54 | 4,27 | 4,38 | 1,15% | 2.106.577,00 |
| 08.05.2026 | 4,50 | 4,59 | 4,33 | 4,33 | -2,04% | 2.093.127,00 |