14,650€
-5,79%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 15,35 | 15,80 | 14,45 | 14,55 | -6,43% | - |
03.04.2025 | 16,95 | 17,50 | 15,55 | 15,55 | -10,89% | - |
02.04.2025 | 17,15 | 17,45 | 16,90 | 17,45 | 1,75% | 159,00 |
01.04.2025 | 16,75 | 17,25 | 16,65 | 17,15 | 1,78% | - |
31.03.2025 | 16,65 | 17,20 | 16,35 | 16,85 | 0,60% | 123,00 |
28.03.2025 | 16,95 | 17,00 | 16,55 | 16,75 | -1,18% | - |
27.03.2025 | 17,45 | 17,45 | 16,95 | 16,95 | -2,87% | - |
26.03.2025 | 17,55 | 17,75 | 17,35 | 17,45 | -0,57% | - |
25.03.2025 | 17,25 | 17,55 | 17,20 | 17,55 | 1,15% | 1,00 |
24.03.2025 | 17,25 | 17,45 | 17,15 | 17,35 | 1,17% | 29,00 |
21.03.2025 | 17,35 | 17,45 | 16,85 | 17,15 | -1,15% | - |
20.03.2025 | 17,35 | 17,55 | 17,15 | 17,35 | 0,00% | - |
19.03.2025 | 16,65 | 17,35 | 16,65 | 17,35 | 4,20% | - |
18.03.2025 | 16,35 | 16,65 | 16,15 | 16,65 | 1,83% | 100,00 |
17.03.2025 | 16,15 | 16,35 | 16,15 | 16,35 | 0,62% | 1,00 |
14.03.2025 | 16,15 | 16,25 | 15,90 | 16,25 | 1,25% | 200,00 |
13.03.2025 | 16,25 | 16,55 | 16,05 | 16,05 | -1,23% | - |
12.03.2025 | 16,25 | 16,45 | 16,05 | 16,25 | 0,00% | - |
11.03.2025 | 16,35 | 16,35 | 15,95 | 16,25 | -0,61% | - |
10.03.2025 | 16,35 | 16,55 | 16,15 | 16,35 | -0,61% | - |
07.03.2025 | 16,15 | 16,85 | 16,05 | 16,45 | 0,61% | 4,00 |
06.03.2025 | 16,05 | 16,45 | 15,75 | 16,35 | 1,87% | - |
05.03.2025 | 16,35 | 16,35 | 15,85 | 16,05 | -1,23% | 100,00 |
04.03.2025 | 16,95 | 16,95 | 16,25 | 16,25 | -4,13% | - |
03.03.2025 | 17,55 | 17,55 | 16,95 | 16,95 | -3,42% | - |
28.02.2025 | 17,25 | 18,05 | 17,25 | 17,55 | 1,74% | - |
27.02.2025 | 15,95 | 17,25 | 15,85 | 17,25 | 9,52% | - |
26.02.2025 | 16,15 | 16,25 | 15,75 | 15,75 | -1,87% | 278,00 |
25.02.2025 | 16,65 | 16,75 | 15,75 | 16,05 | -3,60% | 261,00 |
24.02.2025 | 17,05 | 17,15 | 16,65 | 16,65 | -1,77% | 1,00 |
21.02.2025 | 17,25 | 17,55 | 16,95 | 16,95 | -1,74% | 103,00 |
20.02.2025 | 17,25 | 17,35 | 17,15 | 17,25 | 0,00% | - |
19.02.2025 | 17,35 | 17,45 | 17,15 | 17,25 | -0,58% | - |
18.02.2025 | 17,40 | 17,40 | 17,05 | 17,35 | 0,00% | 103,00 |
17.02.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 0,00% | 15,00 |
14.02.2025 | 17,35 | 17,45 | 17,25 | 17,35 | 0,00% | - |
13.02.2025 | 17,45 | 17,55 | 17,25 | 17,35 | -0,57% | - |
12.02.2025 | 17,75 | 17,75 | 17,35 | 17,45 | -1,69% | - |
11.02.2025 | 17,75 | 17,85 | 17,45 | 17,75 | 0,00% | 717,00 |
10.02.2025 | 17,65 | 17,85 | 17,45 | 17,75 | 1,14% | - |
07.02.2025 | 17,45 | 17,65 | 17,35 | 17,55 | 0,57% | - |
06.02.2025 | 17,65 | 17,75 | 17,35 | 17,45 | -0,57% | - |
05.02.2025 | 17,65 | 17,75 | 17,45 | 17,55 | -1,13% | 511,00 |
04.02.2025 | 17,45 | 17,85 | 17,35 | 17,75 | 1,72% | - |
03.02.2025 | 17,55 | 17,65 | 17,35 | 17,45 | -0,57% | - |
31.01.2025 | 17,75 | 17,80 | 17,35 | 17,55 | -0,57% | - |
30.01.2025 | 17,55 | 17,75 | 17,40 | 17,65 | 0,57% | 611,00 |
29.01.2025 | 17,35 | 17,75 | 17,35 | 17,55 | 0,57% | 65,00 |
28.01.2025 | 17,35 | 17,55 | 17,35 | 17,45 | 0,58% | - |
27.01.2025 | 17,25 | 17,75 | 17,15 | 17,35 | 0,00% | 163,00 |
24.01.2025 | 17,45 | 17,45 | 17,25 | 17,35 | -0,57% | - |
23.01.2025 | 17,05 | 17,55 | 16,95 | 17,45 | 1,75% | 1,00 |
22.01.2025 | 17,00 | 17,25 | 16,90 | 17,15 | 0,59% | 850,00 |
21.01.2025 | 17,45 | 17,55 | 16,95 | 17,05 | -1,73% | 385,00 |
20.01.2025 | 17,45 | 17,45 | 17,25 | 17,35 | -0,57% | - |
17.01.2025 | 17,55 | 17,85 | 17,35 | 17,45 | -0,57% | - |
16.01.2025 | 17,85 | 17,85 | 17,55 | 17,55 | -1,68% | 1,00 |
15.01.2025 | 17,75 | 18,05 | 17,75 | 17,85 | 0,56% | 1,00 |
14.01.2025 | 17,55 | 17,85 | 17,55 | 17,75 | 1,14% | 23,00 |
13.01.2025 | 17,40 | 17,65 | 17,30 | 17,55 | 0,57% | 592,00 |
10.01.2025 | 17,75 | 17,85 | 17,35 | 17,45 | -1,69% | - |
09.01.2025 | 17,75 | 17,75 | 17,65 | 17,75 | 0,57% | - |
08.01.2025 | 17,85 | 17,95 | 17,35 | 17,65 | -1,12% | 75,00 |
07.01.2025 | 17,95 | 18,25 | 17,75 | 17,85 | -1,11% | 136,00 |
06.01.2025 | 18,25 | 18,25 | 17,95 | 18,05 | -1,10% | - |
03.01.2025 | 18,35 | 18,35 | 17,95 | 18,25 | -0,54% | - |
02.01.2025 | 17,65 | 18,35 | 17,55 | 18,35 | 5,76% | - |
30.12.2024 | 17,55 | 17,65 | 17,35 | 17,35 | -1,70% | - |
27.12.2024 | 17,95 | 17,95 | 17,45 | 17,65 | -0,56% | - |
23.12.2024 | 17,65 | 17,80 | 17,45 | 17,75 | 0,57% | 17,00 |
20.12.2024 | 17,45 | 17,85 | 17,35 | 17,65 | 1,15% | - |
19.12.2024 | 16,85 | 18,05 | 16,85 | 17,45 | 2,95% | 414,00 |
18.12.2024 | 17,25 | 17,45 | 16,75 | 16,95 | -1,74% | 25,00 |
17.12.2024 | 17,55 | 17,55 | 17,15 | 17,25 | -1,71% | 1,00 |
16.12.2024 | 17,65 | 17,75 | 17,35 | 17,55 | 0,00% | 1,00 |
13.12.2024 | 17,85 | 17,85 | 17,55 | 17,55 | -1,68% | - |
12.12.2024 | 17,75 | 17,95 | 17,65 | 17,85 | 0,56% | - |
11.12.2024 | 17,85 | 17,95 | 17,55 | 17,75 | -0,56% | - |
10.12.2024 | 17,75 | 18,05 | 17,45 | 17,85 | 1,13% | 112,00 |
09.12.2024 | 17,75 | 18,05 | 17,65 | 17,65 | -1,12% | - |
06.12.2024 | 17,55 | 17,85 | 17,45 | 17,85 | 1,13% | - |
05.12.2024 | 17,95 | 17,95 | 17,65 | 17,65 | -1,67% | 300,00 |
04.12.2024 | 17,65 | 17,95 | 17,55 | 17,95 | 1,70% | - |
03.12.2024 | 17,85 | 17,90 | 17,65 | 17,65 | -1,12% | 3.000,00 |
02.12.2024 | 17,85 | 17,95 | 17,65 | 17,85 | 0,56% | - |
29.11.2024 | 17,75 | 17,95 | 17,65 | 17,75 | 0,00% | 789,00 |
28.11.2024 | 17,75 | 17,75 | 17,65 | 17,75 | 0,57% | - |
27.11.2024 | 18,05 | 18,15 | 17,65 | 17,65 | -2,22% | - |
26.11.2024 | 18,05 | 18,10 | 17,75 | 18,05 | 0,00% | 125,00 |
25.11.2024 | 17,95 | 18,35 | 17,85 | 18,05 | 0,00% | 1,00 |
22.11.2024 | 17,65 | 18,25 | 17,65 | 18,05 | 2,27% | 704,00 |
21.11.2024 | 17,15 | 17,65 | 17,15 | 17,65 | 2,92% | - |
20.11.2024 | 17,15 | 17,25 | 16,95 | 17,15 | 1,78% | - |
19.11.2024 | 16,65 | 16,95 | 16,45 | 16,85 | 1,20% | - |
18.11.2024 | 16,75 | 16,95 | 16,60 | 16,65 | -0,60% | 31,00 |
15.11.2024 | 17,05 | 17,45 | 16,75 | 16,75 | -2,33% | 231,00 |
14.11.2024 | 17,65 | 17,85 | 17,15 | 17,15 | -2,83% | 720,00 |
13.11.2024 | 17,35 | 17,75 | 17,25 | 17,65 | 1,73% | 1.720,00 |
12.11.2024 | 17,55 | 17,75 | 17,35 | 17,35 | -0,57% | - |
11.11.2024 | 17,65 | 17,75 | 17,35 | 17,45 | -0,57% | 649,00 |