5,806$
0,45%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,75 | 5,85 | 5,72 | 5,80 | 0,40% | - |
| 04.11.2024 | 5,80 | 5,93 | 5,77 | 5,78 | -0,17% | 804.092,00 |
| 01.11.2024 | 5,78 | 5,87 | 5,68 | 5,79 | 1,40% | 848.890,00 |
| 31.10.2024 | 5,86 | 5,91 | 5,68 | 5,71 | -1,89% | 639.246,00 |
| 30.10.2024 | 5,71 | 5,95 | 5,69 | 5,82 | 1,75% | 838.972,00 |
| 29.10.2024 | 5,59 | 5,73 | 5,52 | 5,72 | 1,42% | 891.701,00 |
| 28.10.2024 | 5,58 | 5,75 | 5,58 | 5,64 | 1,99% | 541.917,00 |
| 25.10.2024 | 5,62 | 5,71 | 5,52 | 5,53 | -0,36% | 542.343,00 |
| 24.10.2024 | 5,46 | 5,58 | 5,43 | 5,55 | 2,02% | 897.331,00 |
| 23.10.2024 | 5,43 | 5,49 | 5,34 | 5,44 | -0,37% | 518.107,00 |
| 22.10.2024 | 5,58 | 5,63 | 5,42 | 5,46 | -2,50% | 764.791,00 |
| 21.10.2024 | 5,86 | 5,91 | 5,60 | 5,60 | -4,44% | 868.008,00 |
| 18.10.2024 | 5,96 | 5,96 | 5,85 | 5,86 | -1,01% | 524.380,00 |
| 17.10.2024 | 5,89 | 5,93 | 5,81 | 5,92 | 0,34% | 491.905,00 |
| 16.10.2024 | 5,80 | 5,98 | 5,80 | 5,90 | 2,97% | 710.410,00 |
| 15.10.2024 | 5,66 | 5,82 | 5,66 | 5,73 | 1,06% | 593.011,00 |
| 14.10.2024 | 5,59 | 5,72 | 5,52 | 5,67 | 1,25% | 729.982,00 |
| 11.10.2024 | 5,38 | 5,68 | 5,33 | 5,60 | 4,67% | 1.629.529,00 |
| 10.10.2024 | 5,36 | 5,43 | 5,28 | 5,35 | -0,37% | 1.096.194,00 |
| 09.10.2024 | 5,18 | 5,43 | 5,14 | 5,37 | 2,68% | 726.830,00 |
| 08.10.2024 | 5,32 | 5,32 | 5,08 | 5,23 | -2,06% | 790.424,00 |
| 07.10.2024 | 5,44 | 5,44 | 5,26 | 5,34 | -1,84% | 650.315,00 |
| 04.10.2024 | 5,43 | 5,49 | 5,39 | 5,44 | 1,87% | 651.618,00 |
| 03.10.2024 | 5,37 | 5,43 | 5,30 | 5,34 | -0,37% | 669.583,00 |
| 02.10.2024 | 5,39 | 5,39 | 5,30 | 5,36 | -0,56% | 809.481,00 |
| 01.10.2024 | 5,32 | 5,51 | 5,26 | 5,39 | 0,56% | 1.211.077,00 |
| 30.09.2024 | 5,34 | 5,43 | 5,26 | 5,36 | 0,94% | 1.019.354,00 |
| 27.09.2024 | 5,18 | 5,47 | 5,10 | 5,31 | 4,12% | 1.408.663,00 |
| 26.09.2024 | 5,08 | 5,16 | 5,03 | 5,10 | 3,03% | 657.048,00 |
| 25.09.2024 | 5,09 | 5,11 | 4,93 | 4,95 | -3,32% | 816.057,00 |
| 24.09.2024 | 4,97 | 5,15 | 4,97 | 5,12 | 2,81% | 768.245,00 |
| 23.09.2024 | 5,11 | 5,11 | 4,91 | 4,98 | -0,99% | 1.029.405,00 |
| 20.09.2024 | 5,19 | 5,24 | 4,99 | 5,03 | -3,45% | 3.705.053,00 |
| 19.09.2024 | 5,29 | 5,34 | 5,15 | 5,21 | 1,56% | 1.674.636,00 |
| 18.09.2024 | 5,13 | 5,38 | 5,07 | 5,13 | 0,59% | 1.182.242,00 |
| 17.09.2024 | 4,93 | 5,14 | 4,90 | 5,10 | 4,29% | 1.331.813,00 |
| 16.09.2024 | 5,00 | 5,09 | 4,86 | 4,89 | -1,81% | 892.758,00 |
| 13.09.2024 | 4,58 | 4,99 | 4,56 | 4,98 | 8,50% | 1.429.676,00 |
| 12.09.2024 | 4,48 | 4,59 | 4,40 | 4,59 | 3,38% | 763.528,00 |
| 11.09.2024 | 4,50 | 4,51 | 4,23 | 4,44 | -2,20% | 1.218.365,00 |
| 10.09.2024 | 4,66 | 4,72 | 4,45 | 4,54 | -2,78% | 639.726,00 |
| 09.09.2024 | 4,58 | 4,79 | 4,52 | 4,67 | 1,74% | 968.200,00 |
| 06.09.2024 | 4,61 | 4,69 | 4,48 | 4,59 | -0,86% | 942.262,00 |
| 05.09.2024 | 4,90 | 4,92 | 4,62 | 4,63 | -4,73% | 1.078.884,00 |
| 04.09.2024 | 4,95 | 5,06 | 4,86 | 4,86 | -2,21% | 1.324.679,00 |
| 03.09.2024 | 5,02 | 5,12 | 4,95 | 4,97 | -2,55% | 860.317,00 |
| 30.08.2024 | 5,10 | 5,17 | 5,03 | 5,10 | -0,39% | 1.036.520,00 |
| 29.08.2024 | 5,23 | 5,28 | 5,06 | 5,12 | -0,39% | 957.548,00 |
| 28.08.2024 | 5,16 | 5,20 | 5,05 | 5,14 | -1,15% | 1.383.022,00 |
| 27.08.2024 | 5,24 | 5,28 | 5,13 | 5,20 | -0,76% | 1.145.359,00 |
| 26.08.2024 | 5,30 | 5,33 | 5,22 | 5,24 | 0,58% | 1.067.241,00 |
| 23.08.2024 | 4,93 | 5,25 | 4,91 | 5,21 | 6,98% | 1.441.125,00 |
| 22.08.2024 | 4,84 | 4,99 | 4,78 | 4,87 | 0,62% | 1.742.637,00 |
| 21.08.2024 | 4,80 | 4,90 | 4,71 | 4,84 | 0,83% | 1.209.273,00 |
| 20.08.2024 | 4,86 | 4,97 | 4,80 | 4,80 | -3,23% | 899.262,00 |
| 19.08.2024 | 4,68 | 4,98 | 4,68 | 4,96 | 6,21% | 1.267.756,00 |
| 16.08.2024 | 4,36 | 4,68 | 4,36 | 4,67 | 6,86% | 1.499.729,00 |
| 15.08.2024 | 4,40 | 4,51 | 4,32 | 4,37 | 2,10% | 2.174.482,00 |
| 14.08.2024 | 4,28 | 4,34 | 4,18 | 4,28 | 1,18% | 1.730.919,00 |
| 13.08.2024 | 4,23 | 4,29 | 4,15 | 4,23 | -0,24% | 2.858.867,00 |
| 12.08.2024 | 4,37 | 4,37 | 4,15 | 4,24 | -3,42% | 2.606.229,00 |
| 09.08.2024 | 4,53 | 4,64 | 4,27 | 4,39 | -2,23% | 2.124.074,00 |
| 08.08.2024 | 4,95 | 5,02 | 4,19 | 4,49 | -14,64% | 5.022.134,00 |
| 07.08.2024 | 5,47 | 5,55 | 5,20 | 5,26 | -0,19% | 1.407.436,00 |
| 06.08.2024 | 5,15 | 5,37 | 5,01 | 5,27 | 2,13% | 1.464.836,00 |
| 05.08.2024 | 5,15 | 5,33 | 5,05 | 5,16 | -7,69% | 1.553.770,00 |
| 02.08.2024 | 5,91 | 5,99 | 5,56 | 5,59 | -8,06% | 1.346.793,00 |
| 01.08.2024 | 6,41 | 6,50 | 6,06 | 6,08 | -5,44% | 1.002.197,00 |
| 31.07.2024 | 6,44 | 6,56 | 6,32 | 6,43 | -0,31% | 1.616.702,00 |
| 30.07.2024 | 6,54 | 6,61 | 6,37 | 6,45 | -0,77% | 1.455.850,00 |
| 29.07.2024 | 6,49 | 6,59 | 6,36 | 6,50 | 0,31% | 977.168,00 |
| 26.07.2024 | 6,39 | 6,53 | 6,33 | 6,48 | 3,35% | 898.975,00 |
| 25.07.2024 | 6,14 | 6,40 | 6,06 | 6,27 | 2,96% | 1.089.366,00 |
| 24.07.2024 | 6,09 | 6,24 | 6,00 | 6,09 | 0,16% | 1.297.889,00 |
| 23.07.2024 | 5,95 | 6,17 | 5,87 | 6,08 | 1,16% | 1.479.990,00 |
| 22.07.2024 | 5,65 | 6,12 | 5,65 | 6,01 | 6,18% | 1.962.521,00 |
| 19.07.2024 | 5,70 | 5,82 | 5,59 | 5,66 | -0,53% | 1.015.100,00 |
| 18.07.2024 | 5,63 | 6,00 | 5,60 | 5,69 | 0,71% | 1.983.962,00 |
| 17.07.2024 | 5,45 | 5,70 | 5,45 | 5,65 | 2,17% | 3.160.426,00 |
| 16.07.2024 | 5,17 | 5,53 | 5,17 | 5,53 | 8,22% | 3.982.941,00 |
| 15.07.2024 | 5,18 | 5,21 | 5,05 | 5,11 | -0,78% | 2.099.413,00 |
| 12.07.2024 | 5,20 | 5,22 | 4,99 | 5,15 | 0,78% | 1.648.683,00 |
| 11.07.2024 | 5,13 | 5,20 | 5,02 | 5,11 | 2,40% | 2.714.584,00 |
| 10.07.2024 | 4,61 | 5,02 | 4,55 | 4,99 | 9,43% | 1.594.171,00 |
| 09.07.2024 | 4,56 | 4,59 | 4,39 | 4,56 | -0,87% | 1.999.260,00 |
| 08.07.2024 | 4,96 | 4,99 | 4,57 | 4,60 | -6,50% | 1.762.016,00 |
| 05.07.2024 | 5,10 | 5,10 | 4,87 | 4,92 | -4,09% | 1.132.503,00 |
| 03.07.2024 | 5,07 | 5,21 | 5,06 | 5,13 | 1,18% | 1.256.685,00 |
| 02.07.2024 | 5,20 | 5,20 | 4,95 | 5,07 | -2,12% | 649.621,00 |
| 01.07.2024 | 5,20 | 5,26 | 5,10 | 5,18 | -0,38% | 967.750,00 |
| 28.06.2024 | 5,05 | 5,31 | 5,05 | 5,20 | 4,00% | 4.188.454,00 |
| 27.06.2024 | 4,95 | 5,00 | 4,82 | 5,00 | 1,42% | 1.082.818,00 |
| 26.06.2024 | 4,83 | 4,94 | 4,73 | 4,93 | 0,82% | 1.176.398,00 |
| 25.06.2024 | 4,94 | 4,99 | 4,83 | 4,89 | -1,21% | 1.015.257,00 |
| 24.06.2024 | 4,94 | 5,03 | 4,84 | 4,95 | 1,02% | 962.384,00 |
| 21.06.2024 | 4,93 | 5,01 | 4,88 | 4,90 | -0,81% | 2.741.105,00 |
| 20.06.2024 | 4,82 | 5,00 | 4,76 | 4,94 | 2,28% | 1.037.176,00 |
| 18.06.2024 | 4,89 | 5,03 | 4,80 | 4,83 | -1,63% | 944.734,00 |
| 17.06.2024 | 4,87 | 4,94 | 4,75 | 4,91 | -0,20% | 1.011.055,00 |
| 14.06.2024 | 5,00 | 5,10 | 4,87 | 4,92 | -5,20% | 1.030.323,00 |