4,395$
-0,56%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,56 | 4,56 | 4,38 | 4,56 | 3,20% | - |
| 07.05.2026 | 4,75 | 4,95 | 4,41 | 4,42 | -20,07% | 3.218.343,00 |
| 06.05.2026 | 5,56 | 5,64 | 5,52 | 5,53 | 0,91% | 1.060.052,00 |
| 05.05.2026 | 5,51 | 5,54 | 5,34 | 5,48 | -1,08% | 932.876,00 |
| 04.05.2026 | 5,63 | 5,64 | 5,38 | 5,54 | -2,12% | 1.101.735,00 |
| 01.05.2026 | 5,74 | 5,74 | 5,56 | 5,66 | 0,35% | 721.508,00 |
| 30.04.2026 | 5,46 | 5,64 | 5,46 | 5,64 | 1,99% | 742.150,00 |
| 29.04.2026 | 5,70 | 5,70 | 5,50 | 5,53 | -3,99% | 750.628,00 |
| 28.04.2026 | 5,72 | 5,78 | 5,62 | 5,76 | 1,77% | 708.119,00 |
| 27.04.2026 | 5,64 | 5,82 | 5,63 | 5,66 | 1,07% | 737.430,00 |
| 24.04.2026 | 5,74 | 5,75 | 5,46 | 5,60 | -1,75% | 1.429.464,00 |
| 23.04.2026 | 6,09 | 6,12 | 5,58 | 5,70 | -6,56% | 1.697.045,00 |
| 22.04.2026 | 6,22 | 6,24 | 6,02 | 6,10 | -1,61% | 1.173.584,00 |
| 21.04.2026 | 6,18 | 6,44 | 6,16 | 6,20 | 0,32% | 1.245.982,00 |
| 20.04.2026 | 5,85 | 6,28 | 5,85 | 6,18 | 4,57% | 1.555.210,00 |
| 17.04.2026 | 5,83 | 5,99 | 5,78 | 5,91 | 2,96% | 946.511,00 |
| 16.04.2026 | 5,66 | 5,76 | 5,59 | 5,74 | 0,88% | 946.597,00 |
| 15.04.2026 | 5,58 | 5,79 | 5,57 | 5,69 | 3,27% | 844.523,00 |
| 14.04.2026 | 5,24 | 5,52 | 5,24 | 5,51 | 4,95% | 939.023,00 |
| 13.04.2026 | 5,27 | 5,29 | 5,17 | 5,25 | -0,38% | 819.527,00 |
| 10.04.2026 | 4,97 | 5,28 | 4,97 | 5,27 | 6,25% | 995.311,00 |
| 09.04.2026 | 4,83 | 4,97 | 4,74 | 4,96 | 1,02% | 954.084,00 |
| 08.04.2026 | 4,99 | 5,12 | 4,84 | 4,91 | 1,24% | 1.121.553,00 |
| 07.04.2026 | 4,70 | 4,89 | 4,68 | 4,85 | 2,32% | 1.281.565,00 |
| 06.04.2026 | 4,47 | 4,75 | 4,47 | 4,74 | 5,57% | 1.433.473,00 |
| 02.04.2026 | 4,30 | 4,60 | 4,27 | 4,49 | 2,05% | 1.134.250,00 |
| 01.04.2026 | 4,36 | 4,48 | 4,32 | 4,40 | 1,38% | 1.503.289,00 |
| 31.03.2026 | 4,53 | 4,57 | 4,15 | 4,34 | -2,03% | 2.151.586,00 |
| 30.03.2026 | 4,65 | 4,65 | 4,37 | 4,43 | -3,28% | 1.212.222,00 |
| 27.03.2026 | 4,58 | 4,63 | 4,48 | 4,58 | -1,29% | 995.956,00 |
| 26.03.2026 | 4,60 | 4,73 | 4,59 | 4,64 | -0,64% | 870.948,00 |
| 25.03.2026 | 4,89 | 4,90 | 4,54 | 4,67 | -2,91% | 918.395,00 |
| 24.03.2026 | 4,75 | 4,97 | 4,72 | 4,81 | -0,21% | 1.210.624,00 |
| 23.03.2026 | 4,71 | 4,95 | 4,63 | 4,82 | 6,40% | 1.213.674,00 |
| 20.03.2026 | 4,55 | 4,62 | 4,42 | 4,53 | 3,19% | 3.445.618,00 |
| 19.03.2026 | 4,40 | 4,47 | 4,31 | 4,39 | -0,90% | 998.278,00 |
| 18.03.2026 | 4,61 | 4,65 | 4,41 | 4,43 | -5,14% | 946.207,00 |
| 17.03.2026 | 4,70 | 4,80 | 4,66 | 4,67 | 1,08% | 833.551,00 |
| 16.03.2026 | 4,67 | 4,71 | 4,57 | 4,62 | -0,22% | 1.163.857,00 |
| 13.03.2026 | 4,80 | 4,87 | 4,56 | 4,63 | -4,34% | 1.451.623,00 |
| 12.03.2026 | 4,92 | 4,96 | 4,80 | 4,84 | -3,59% | 1.385.441,00 |
| 11.03.2026 | 5,31 | 5,33 | 4,95 | 5,02 | -4,38% | 2.481.441,00 |
| 10.03.2026 | 5,19 | 5,39 | 5,04 | 5,25 | 1,35% | 1.371.085,00 |
| 09.03.2026 | 5,31 | 5,39 | 4,97 | 5,18 | -3,90% | 1.769.769,00 |
| 06.03.2026 | 5,34 | 5,47 | 5,18 | 5,39 | -1,46% | 1.131.821,00 |
| 05.03.2026 | 5,60 | 5,61 | 5,32 | 5,47 | -3,36% | 1.692.550,00 |
| 04.03.2026 | 5,31 | 5,68 | 5,12 | 5,66 | 8,22% | 1.902.108,00 |
| 03.03.2026 | 5,23 | 5,37 | 5,12 | 5,23 | -0,76% | 1.579.186,00 |
| 02.03.2026 | 5,13 | 5,44 | 5,05 | 5,27 | 1,54% | 1.493.508,00 |
| 27.02.2026 | 5,88 | 5,88 | 4,90 | 5,19 | -11,73% | 3.418.385,00 |
| 26.02.2026 | 4,98 | 5,97 | 4,81 | 5,88 | 23,79% | 3.284.721,00 |
| 25.02.2026 | 4,71 | 4,77 | 4,53 | 4,75 | 1,28% | 1.354.408,00 |
| 24.02.2026 | 4,69 | 4,82 | 4,67 | 4,69 | 0,00% | 990.734,00 |
| 23.02.2026 | 4,81 | 4,89 | 4,58 | 4,69 | -3,70% | 1.233.645,00 |
| 20.02.2026 | 4,83 | 4,96 | 4,80 | 4,87 | -0,20% | 865.142,00 |
| 19.02.2026 | 5,03 | 5,11 | 4,81 | 4,88 | -3,17% | 1.607.712,00 |
| 18.02.2026 | 4,76 | 5,17 | 4,68 | 5,04 | 5,66% | 2.205.233,00 |
| 17.02.2026 | 4,71 | 4,84 | 4,68 | 4,77 | 1,71% | 1.465.258,00 |
| 13.02.2026 | 4,66 | 4,76 | 4,57 | 4,69 | 1,08% | 816.221,00 |
| 12.02.2026 | 4,85 | 4,89 | 4,56 | 4,64 | -3,33% | 1.309.639,00 |
| 11.02.2026 | 4,91 | 4,91 | 4,65 | 4,80 | -1,23% | 1.248.066,00 |
| 10.02.2026 | 4,71 | 4,89 | 4,62 | 4,86 | 3,40% | 1.482.661,00 |
| 09.02.2026 | 4,41 | 4,76 | 4,38 | 4,70 | 8,05% | 1.850.160,00 |
| 06.02.2026 | 4,33 | 4,45 | 4,27 | 4,35 | 0,69% | 1.367.653,00 |
| 05.02.2026 | 4,39 | 4,43 | 4,25 | 4,32 | -2,26% | 1.091.182,00 |
| 04.02.2026 | 4,43 | 4,50 | 4,35 | 4,42 | -0,67% | 1.021.267,00 |
| 03.02.2026 | 4,61 | 4,68 | 4,39 | 4,45 | -1,98% | 1.691.159,00 |
| 02.02.2026 | 4,52 | 4,75 | 4,42 | 4,54 | 0,67% | 1.599.433,00 |
| 30.01.2026 | 4,25 | 4,51 | 4,22 | 4,51 | 5,13% | 1.566.686,00 |
| 29.01.2026 | 4,29 | 4,38 | 4,17 | 4,29 | 1,90% | 1.219.707,00 |
| 28.01.2026 | 4,33 | 4,40 | 4,16 | 4,21 | -3,00% | 1.491.355,00 |
| 27.01.2026 | 4,34 | 4,42 | 4,31 | 4,34 | 0,00% | 1.414.619,00 |
| 26.01.2026 | 4,33 | 4,40 | 4,24 | 4,34 | 0,00% | 1.309.413,00 |
| 23.01.2026 | 4,50 | 4,53 | 4,32 | 4,34 | -3,98% | 1.201.945,00 |
| 22.01.2026 | 4,49 | 4,64 | 4,42 | 4,52 | 1,35% | 1.361.067,00 |
| 21.01.2026 | 4,40 | 4,47 | 4,36 | 4,46 | 1,83% | 951.593,00 |
| 20.01.2026 | 4,36 | 4,44 | 4,33 | 4,38 | -3,30% | 807.752,00 |
| 19.01.2026 | 4,51 | 4,54 | 4,50 | 4,53 | 1,56% | - |
| 16.01.2026 | 4,46 | 4,70 | 4,39 | 4,46 | -0,67% | 1.260.577,00 |
| 15.01.2026 | 4,30 | 4,58 | 4,29 | 4,49 | 4,91% | 1.788.525,00 |
| 14.01.2026 | 4,30 | 4,34 | 4,21 | 4,28 | 0,23% | 1.151.903,00 |
| 13.01.2026 | 4,39 | 4,42 | 4,22 | 4,27 | -1,61% | 1.606.063,00 |
| 12.01.2026 | 4,40 | 4,40 | 4,26 | 4,34 | -2,03% | 1.476.459,00 |
| 09.01.2026 | 4,47 | 4,52 | 4,37 | 4,43 | -0,23% | 1.151.964,00 |
| 08.01.2026 | 4,37 | 4,55 | 4,32 | 4,44 | 0,91% | 1.061.148,00 |
| 07.01.2026 | 4,82 | 4,82 | 4,38 | 4,40 | -7,95% | 1.152.377,00 |
| 06.01.2026 | 4,81 | 4,87 | 4,75 | 4,78 | -2,65% | 790.754,00 |
| 05.01.2026 | 4,79 | 4,91 | 4,77 | 4,91 | 2,29% | 727.313,00 |
| 02.01.2026 | 4,87 | 4,94 | 4,76 | 4,80 | -0,83% | 876.455,00 |
| 31.12.2025 | 4,89 | 4,91 | 4,77 | 4,84 | -0,62% | 853.065,00 |
| 30.12.2025 | 4,83 | 4,91 | 4,83 | 4,87 | 1,04% | 827.239,00 |
| 29.12.2025 | 4,90 | 4,93 | 4,82 | 4,82 | -2,23% | 764.362,00 |
| 26.12.2025 | 4,92 | 4,98 | 4,87 | 4,93 | 0,20% | 775.867,00 |
| 24.12.2025 | 4,98 | 5,00 | 4,87 | 4,92 | -0,81% | 432.347,00 |
| 23.12.2025 | 4,81 | 4,97 | 4,78 | 4,96 | 1,64% | 1.201.125,00 |
| 22.12.2025 | 5,10 | 5,16 | 4,86 | 4,88 | -4,31% | 1.358.971,00 |
| 19.12.2025 | 4,96 | 5,16 | 4,95 | 5,10 | 2,00% | 2.858.771,00 |
| 18.12.2025 | 5,17 | 5,20 | 4,89 | 5,00 | -1,19% | 1.282.363,00 |
| 17.12.2025 | 5,24 | 5,24 | 5,02 | 5,06 | -2,88% | 1.117.324,00 |
| 16.12.2025 | 5,10 | 5,22 | 5,10 | 5,21 | 1,56% | 1.134.397,00 |