4,859$
0,40%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,66 | 4,85 | 4,60 | 4,84 | 2,11% | 952.885,00 |
| 13.10.2025 | 4,74 | 4,85 | 4,63 | 4,74 | 1,72% | 1.108.889,00 |
| 10.10.2025 | 5,12 | 5,12 | 4,64 | 4,66 | -9,16% | 1.208.353,00 |
| 09.10.2025 | 5,30 | 5,34 | 5,04 | 5,13 | -2,84% | 1.004.843,00 |
| 08.10.2025 | 5,60 | 5,60 | 5,28 | 5,28 | -4,86% | 833.103,00 |
| 07.10.2025 | 5,68 | 5,68 | 5,48 | 5,55 | -1,77% | 1.117.080,00 |
| 06.10.2025 | 5,71 | 5,72 | 5,51 | 5,65 | -1,58% | 1.552.679,00 |
| 03.10.2025 | 5,72 | 5,87 | 5,72 | 5,74 | 0,71% | - |
| 02.10.2025 | 5,64 | 5,75 | 5,59 | 5,70 | 1,42% | 897.021,00 |
| 01.10.2025 | 5,71 | 5,82 | 5,59 | 5,62 | -2,77% | 1.085.328,00 |
| 30.09.2025 | 5,65 | 5,94 | 5,62 | 5,78 | 1,94% | 1.146.441,00 |
| 29.09.2025 | 5,84 | 5,85 | 5,60 | 5,67 | -2,24% | 1.196.812,00 |
| 26.09.2025 | 5,77 | 5,86 | 5,71 | 5,80 | 0,69% | 803.239,00 |
| 25.09.2025 | 5,72 | 5,94 | 5,72 | 5,76 | -0,52% | 951.233,00 |
| 24.09.2025 | 5,81 | 5,86 | 5,67 | 5,79 | -1,03% | 1.229.675,00 |
| 23.09.2025 | 5,60 | 6,00 | 5,60 | 5,85 | 5,41% | 1.720.178,00 |
| 22.09.2025 | 5,46 | 5,64 | 5,46 | 5,55 | 0,54% | 1.039.292,00 |
| 19.09.2025 | 5,52 | 5,60 | 5,42 | 5,52 | 0,18% | 2.624.886,00 |
| 18.09.2025 | 5,57 | 5,63 | 5,39 | 5,51 | -0,36% | 1.001.400,00 |
| 17.09.2025 | 5,60 | 5,72 | 5,52 | 5,53 | -1,25% | 1.095.431,00 |
| 16.09.2025 | 5,59 | 5,65 | 5,52 | 5,60 | 0,36% | 907.728,00 |
| 15.09.2025 | 5,80 | 5,83 | 5,55 | 5,58 | -4,78% | 928.377,00 |
| 12.09.2025 | 5,80 | 5,93 | 5,69 | 5,86 | -0,17% | 1.327.608,00 |
| 11.09.2025 | 5,69 | 5,88 | 5,59 | 5,87 | 3,53% | 1.220.477,00 |
| 10.09.2025 | 5,79 | 5,80 | 5,57 | 5,67 | -3,08% | 1.354.080,00 |
| 09.09.2025 | 6,21 | 6,22 | 5,81 | 5,85 | -5,80% | 1.289.096,00 |
| 08.09.2025 | 6,17 | 6,24 | 6,04 | 6,21 | 1,47% | 1.007.822,00 |
| 05.09.2025 | 6,09 | 6,29 | 6,04 | 6,12 | 0,16% | 778.155,00 |
| 04.09.2025 | 5,94 | 6,12 | 5,92 | 6,11 | 2,17% | 1.012.980,00 |
| 03.09.2025 | 5,80 | 5,99 | 5,80 | 5,98 | 2,40% | 877.714,00 |
| 02.09.2025 | 6,10 | 6,18 | 5,84 | 5,84 | -4,73% | 1.098.066,00 |
| 29.08.2025 | 6,06 | 6,17 | 6,00 | 6,13 | 0,66% | 873.849,00 |
| 28.08.2025 | 6,22 | 6,25 | 5,99 | 6,09 | -2,40% | 728.581,00 |
| 27.08.2025 | 6,00 | 6,31 | 5,95 | 6,24 | 3,14% | 1.349.352,00 |
| 26.08.2025 | 6,04 | 6,09 | 5,94 | 6,05 | 0,17% | 1.861.576,00 |
| 25.08.2025 | 5,97 | 6,08 | 5,93 | 6,04 | -0,49% | 867.182,00 |
| 22.08.2025 | 5,94 | 6,10 | 5,89 | 6,07 | 3,41% | 1.089.924,00 |
| 21.08.2025 | 5,74 | 5,91 | 5,65 | 5,87 | 1,91% | 1.056.166,00 |
| 20.08.2025 | 5,68 | 5,83 | 5,62 | 5,76 | 0,70% | 1.000.044,00 |
| 19.08.2025 | 5,83 | 6,00 | 5,66 | 5,72 | -1,21% | 1.089.295,00 |
| 18.08.2025 | 5,79 | 5,85 | 5,70 | 5,79 | -1,53% | 1.465.218,00 |
| 15.08.2025 | 6,05 | 6,14 | 5,87 | 5,88 | -2,00% | 2.487.803,00 |
| 14.08.2025 | 5,74 | 6,09 | 5,71 | 6,00 | 2,04% | 2.174.184,00 |
| 13.08.2025 | 5,76 | 5,91 | 5,62 | 5,88 | 2,26% | 2.392.778,00 |
| 12.08.2025 | 5,19 | 5,82 | 5,09 | 5,75 | 13,64% | 4.133.153,00 |
| 11.08.2025 | 4,38 | 5,16 | 4,35 | 5,06 | 22,52% | 3.853.503,00 |
| 08.08.2025 | 3,79 | 4,31 | 3,50 | 4,13 | -0,24% | 3.057.001,00 |
| 07.08.2025 | 4,44 | 4,45 | 4,13 | 4,14 | -6,33% | 1.708.346,00 |
| 06.08.2025 | 4,60 | 4,62 | 4,39 | 4,42 | -2,86% | 859.286,00 |
| 05.08.2025 | 4,53 | 4,59 | 4,42 | 4,55 | 1,34% | 1.208.991,00 |
| 04.08.2025 | 4,51 | 4,52 | 4,40 | 4,49 | 0,67% | 1.237.595,00 |
| 01.08.2025 | 4,45 | 4,55 | 4,31 | 4,46 | -1,11% | 1.412.062,00 |
| 31.07.2025 | 4,71 | 4,78 | 4,43 | 4,51 | -4,65% | 1.446.492,00 |
| 30.07.2025 | 4,72 | 4,88 | 4,63 | 4,73 | 1,07% | 1.269.775,00 |
| 29.07.2025 | 4,89 | 4,96 | 4,62 | 4,68 | -3,90% | 1.660.755,00 |
| 28.07.2025 | 4,96 | 4,98 | 4,80 | 4,87 | -2,01% | 815.321,00 |
| 25.07.2025 | 5,12 | 5,15 | 4,95 | 4,97 | -3,31% | 898.021,00 |
| 24.07.2025 | 5,25 | 5,40 | 5,14 | 5,14 | -3,20% | 1.314.194,00 |
| 23.07.2025 | 5,00 | 5,32 | 4,94 | 5,31 | 7,93% | 1.371.130,00 |
| 22.07.2025 | 4,96 | 5,03 | 4,89 | 4,92 | -0,61% | 1.116.580,00 |
| 21.07.2025 | 5,16 | 5,17 | 4,77 | 4,95 | -2,75% | 2.339.350,00 |
| 18.07.2025 | 5,19 | 5,21 | 5,02 | 5,09 | -1,36% | 1.466.411,00 |
| 17.07.2025 | 5,14 | 5,25 | 5,09 | 5,16 | 0,00% | 1.408.512,00 |
| 16.07.2025 | 5,43 | 5,45 | 5,16 | 5,16 | -3,73% | 1.232.369,00 |
| 15.07.2025 | 5,64 | 5,68 | 5,36 | 5,36 | -4,80% | 1.473.454,00 |
| 14.07.2025 | 5,36 | 5,66 | 5,32 | 5,63 | 5,04% | 1.489.719,00 |
| 11.07.2025 | 5,46 | 5,55 | 5,28 | 5,36 | -4,63% | 1.838.675,00 |
| 10.07.2025 | 5,60 | 5,69 | 5,44 | 5,62 | 0,36% | 1.595.716,00 |
| 09.07.2025 | 5,24 | 5,70 | 5,23 | 5,60 | 7,28% | 3.633.863,00 |
| 08.07.2025 | 4,77 | 5,29 | 4,76 | 5,22 | 10,36% | 3.223.693,00 |
| 07.07.2025 | 4,88 | 4,93 | 4,70 | 4,73 | -3,86% | 1.737.242,00 |
| 03.07.2025 | 4,92 | 4,98 | 4,85 | 4,92 | 1,03% | 533.023,00 |
| 02.07.2025 | 4,68 | 4,92 | 4,63 | 4,87 | 4,96% | 1.369.368,00 |
| 01.07.2025 | 4,53 | 4,73 | 4,49 | 4,64 | 2,43% | 960.280,00 |
| 30.06.2025 | 4,54 | 4,62 | 4,48 | 4,53 | 0,44% | 1.013.929,00 |
| 27.06.2025 | 4,57 | 4,59 | 4,44 | 4,51 | -0,88% | 1.108.173,00 |
| 26.06.2025 | 4,57 | 4,67 | 4,55 | 4,55 | 0,66% | 777.850,00 |
| 25.06.2025 | 4,56 | 4,57 | 4,43 | 4,52 | -1,31% | 1.245.959,00 |
| 24.06.2025 | 4,34 | 4,58 | 4,31 | 4,58 | 6,02% | 1.430.998,00 |
| 23.06.2025 | 4,25 | 4,54 | 4,21 | 4,32 | 0,93% | 1.796.359,00 |
| 20.06.2025 | 4,19 | 4,33 | 4,15 | 4,28 | 3,63% | 3.808.357,00 |
| 18.06.2025 | 3,97 | 4,27 | 3,93 | 4,13 | 4,03% | 1.496.864,00 |
| 17.06.2025 | 4,08 | 4,09 | 3,96 | 3,97 | -2,93% | 1.086.203,00 |
| 16.06.2025 | 3,84 | 4,12 | 3,81 | 4,09 | 6,79% | 1.374.597,00 |
| 13.06.2025 | 3,80 | 3,89 | 3,77 | 3,83 | -2,05% | 947.339,00 |
| 12.06.2025 | 4,04 | 4,08 | 3,91 | 3,91 | -3,69% | 1.051.020,00 |
| 11.06.2025 | 4,10 | 4,22 | 4,03 | 4,06 | 0,25% | 1.794.805,00 |
| 10.06.2025 | 3,99 | 4,11 | 3,94 | 4,05 | 2,27% | 995.715,00 |
| 09.06.2025 | 3,87 | 4,06 | 3,86 | 3,96 | 3,94% | 1.202.329,00 |
| 06.06.2025 | 3,73 | 3,82 | 3,69 | 3,81 | 4,67% | 990.607,00 |
| 05.06.2025 | 3,74 | 3,75 | 3,62 | 3,64 | -1,09% | 837.251,00 |
| 04.06.2025 | 4,02 | 4,02 | 3,67 | 3,68 | -7,77% | 1.113.623,00 |
| 03.06.2025 | 3,83 | 4,00 | 3,78 | 3,99 | 3,37% | 852.940,00 |
| 02.06.2025 | 3,95 | 3,96 | 3,85 | 3,86 | -2,77% | 790.243,00 |
| 30.05.2025 | 3,97 | 4,00 | 3,87 | 3,97 | -1,00% | 1.288.854,00 |
| 29.05.2025 | 4,14 | 4,18 | 3,98 | 4,01 | -2,43% | 907.135,00 |
| 28.05.2025 | 4,10 | 4,11 | 4,02 | 4,11 | 0,74% | 874.293,00 |
| 27.05.2025 | 3,95 | 4,11 | 3,80 | 4,08 | 4,62% | 1.865.530,00 |
| 23.05.2025 | 3,73 | 3,92 | 3,70 | 3,90 | 3,45% | 1.927.478,00 |
| 22.05.2025 | 3,91 | 3,91 | 3,76 | 3,77 | -1,57% | 806.121,00 |