17,125$
-9,77%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,50 | 18,50 | 17,13 | 17,14 | -9,68% | - |
| 02.04.2025 | 18,44 | 19,00 | 18,41 | 18,98 | 2,43% | 2.574.367,00 |
| 01.04.2025 | 18,07 | 18,58 | 18,01 | 18,53 | 1,70% | 2.237.569,00 |
| 31.03.2025 | 17,96 | 18,30 | 17,90 | 18,22 | 0,72% | 1.096.079,00 |
| 28.03.2025 | 18,22 | 18,31 | 17,90 | 18,09 | -1,09% | 1.450.091,00 |
| 27.03.2025 | 18,74 | 18,79 | 18,26 | 18,29 | -2,45% | 1.801.107,00 |
| 26.03.2025 | 19,00 | 19,13 | 18,67 | 18,75 | -1,06% | 1.347.838,00 |
| 25.03.2025 | 18,80 | 18,98 | 18,68 | 18,95 | 1,45% | 2.214.654,00 |
| 24.03.2025 | 18,79 | 18,83 | 18,51 | 18,68 | 0,59% | 1.948.503,00 |
| 21.03.2025 | 18,73 | 18,87 | 18,27 | 18,57 | -1,12% | 9.653.429,00 |
| 20.03.2025 | 18,72 | 19,00 | 18,59 | 18,78 | -0,53% | 1.272.590,00 |
| 19.03.2025 | 18,17 | 18,89 | 18,17 | 18,88 | 3,91% | 1.690.782,00 |
| 18.03.2025 | 17,76 | 18,18 | 17,61 | 18,17 | 1,91% | 1.553.916,00 |
| 17.03.2025 | 17,66 | 17,87 | 17,64 | 17,83 | 0,96% | 1.039.581,00 |
| 14.03.2025 | 17,50 | 17,67 | 17,27 | 17,66 | 1,61% | 1.190.096,00 |
| 13.03.2025 | 17,70 | 17,90 | 17,36 | 17,38 | -1,81% | 1.584.779,00 |
| 12.03.2025 | 17,78 | 17,86 | 17,42 | 17,70 | -0,45% | 2.310.648,00 |
| 11.03.2025 | 17,76 | 17,90 | 17,41 | 17,78 | 0,51% | 2.305.381,00 |
| 10.03.2025 | 17,65 | 18,03 | 17,50 | 17,69 | -0,62% | 2.257.531,00 |
| 07.03.2025 | 17,61 | 18,31 | 17,52 | 17,80 | 0,91% | 1.807.831,00 |
| 06.03.2025 | 17,09 | 17,72 | 17,09 | 17,64 | 2,02% | 1.751.819,00 |
| 05.03.2025 | 17,38 | 17,42 | 16,99 | 17,29 | -0,06% | 1.407.041,00 |
| 04.03.2025 | 17,70 | 17,70 | 17,25 | 17,30 | -2,59% | 2.292.757,00 |
| 03.03.2025 | 18,03 | 18,34 | 17,72 | 17,76 | -2,42% | 2.125.454,00 |
| 28.02.2025 | 18,05 | 18,85 | 17,99 | 18,20 | 1,45% | 2.310.376,00 |
| 27.02.2025 | 16,59 | 18,01 | 16,59 | 17,94 | 7,88% | 2.449.003,00 |
| 26.02.2025 | 16,77 | 17,01 | 16,47 | 16,63 | -1,77% | 2.812.837,00 |
| 25.02.2025 | 17,45 | 17,56 | 16,51 | 16,93 | -3,04% | 2.822.227,00 |
| 24.02.2025 | 17,80 | 17,81 | 17,40 | 17,46 | -2,08% | 1.775.288,00 |
| 21.02.2025 | 18,32 | 18,43 | 17,74 | 17,83 | -1,76% | 1.502.379,00 |
| 20.02.2025 | 17,93 | 18,25 | 17,91 | 18,15 | 0,78% | 1.475.508,00 |
| 19.02.2025 | 17,93 | 18,19 | 17,88 | 18,01 | -0,39% | 1.209.490,00 |
| 18.02.2025 | 18,12 | 18,15 | 17,81 | 18,08 | -0,44% | 1.355.593,00 |
| 14.02.2025 | 18,29 | 18,38 | 18,12 | 18,16 | 0,11% | 644.322,00 |
| 13.02.2025 | 18,02 | 18,20 | 18,00 | 18,14 | 0,11% | 808.971,00 |
| 12.02.2025 | 18,20 | 18,26 | 18,08 | 18,12 | -1,58% | 1.031.438,00 |
| 11.02.2025 | 18,08 | 18,47 | 18,03 | 18,41 | 0,66% | 1.064.777,00 |
| 10.02.2025 | 18,23 | 18,35 | 17,95 | 18,29 | 0,72% | 1.441.793,00 |
| 07.02.2025 | 18,16 | 18,36 | 18,02 | 18,16 | 0,17% | 1.038.837,00 |
| 06.02.2025 | 18,39 | 18,39 | 18,06 | 18,13 | -1,15% | 823.200,00 |
| 05.02.2025 | 18,40 | 18,40 | 18,20 | 18,34 | -0,16% | 886.739,00 |
| 04.02.2025 | 18,08 | 18,51 | 18,05 | 18,37 | 2,06% | 1.177.753,00 |
| 03.02.2025 | 17,82 | 18,22 | 17,80 | 18,00 | -1,21% | 1.069.007,00 |
| 31.01.2025 | 18,32 | 18,46 | 18,05 | 18,22 | -0,82% | 948.806,00 |
| 30.01.2025 | 18,43 | 18,53 | 18,15 | 18,37 | 0,66% | 890.396,00 |
| 29.01.2025 | 18,19 | 18,46 | 18,05 | 18,25 | 0,50% | 986.257,00 |
| 28.01.2025 | 18,21 | 18,35 | 18,11 | 18,16 | -0,27% | 621.517,00 |
| 27.01.2025 | 18,23 | 18,63 | 18,17 | 18,21 | -0,11% | 994.542,00 |
| 24.01.2025 | 18,15 | 18,30 | 18,09 | 18,23 | 0,11% | 845.725,00 |
| 23.01.2025 | 17,69 | 18,24 | 17,69 | 18,21 | 2,36% | 1.043.336,00 |
| 22.01.2025 | 17,70 | 18,00 | 17,64 | 17,79 | -0,17% | 961.936,00 |
| 21.01.2025 | 18,16 | 18,20 | 17,70 | 17,82 | -0,83% | 1.011.489,00 |
| 17.01.2025 | 18,30 | 18,35 | 17,87 | 17,97 | -0,55% | 976.301,00 |
| 16.01.2025 | 18,29 | 18,36 | 18,05 | 18,07 | -1,26% | 1.218.315,00 |
| 15.01.2025 | 18,70 | 18,70 | 18,28 | 18,30 | 0,11% | 1.075.059,00 |
| 14.01.2025 | 18,17 | 18,37 | 18,14 | 18,28 | 1,73% | 1.265.644,00 |
| 13.01.2025 | 17,81 | 18,01 | 17,78 | 17,97 | 0,73% | 1.089.047,00 |
| 10.01.2025 | 17,97 | 18,15 | 17,73 | 17,84 | -2,46% | 1.183.997,00 |
| 08.01.2025 | 18,23 | 18,30 | 17,83 | 18,29 | -0,87% | 1.887.151,00 |
| 07.01.2025 | 18,78 | 18,95 | 18,36 | 18,45 | -1,49% | 1.101.857,00 |
| 06.01.2025 | 18,59 | 18,93 | 18,59 | 18,73 | -0,32% | 1.157.112,00 |
| 03.01.2025 | 18,80 | 18,86 | 18,43 | 18,79 | 0,05% | 979.691,00 |
| 02.01.2025 | 18,40 | 18,85 | 18,36 | 18,78 | 2,68% | 1.045.375,00 |
| 31.12.2024 | 18,34 | 18,49 | 18,24 | 18,29 | -0,27% | 872.495,00 |
| 30.12.2024 | 18,27 | 18,39 | 18,01 | 18,34 | -0,22% | 788.081,00 |
| 27.12.2024 | 18,37 | 18,60 | 18,19 | 18,38 | -0,92% | 727.805,00 |
| 26.12.2024 | 18,50 | 18,56 | 18,31 | 18,55 | 0,38% | 3.577.203,00 |
| 24.12.2024 | 18,36 | 18,49 | 18,27 | 18,48 | 0,38% | 450.027,00 |
| 23.12.2024 | 18,29 | 18,48 | 18,20 | 18,41 | 0,05% | 1.049.328,00 |
| 20.12.2024 | 18,01 | 18,65 | 18,01 | 18,40 | 1,49% | 6.197.074,00 |
| 19.12.2024 | 18,59 | 18,69 | 17,93 | 18,13 | 3,60% | 2.159.151,00 |
| 18.12.2024 | 18,28 | 18,32 | 17,36 | 17,50 | -3,31% | 1.789.351,00 |
| 17.12.2024 | 18,29 | 18,39 | 17,97 | 18,10 | -1,79% | 1.443.429,00 |
| 16.12.2024 | 18,42 | 18,63 | 18,24 | 18,43 | -0,38% | 954.120,00 |
| 13.12.2024 | 18,57 | 18,66 | 18,40 | 18,50 | -0,86% | 1.174.298,00 |
| 12.12.2024 | 18,69 | 18,82 | 18,58 | 18,66 | -0,11% | 1.103.754,00 |
| 11.12.2024 | 18,75 | 18,83 | 18,45 | 18,68 | -0,80% | 1.255.958,00 |
| 10.12.2024 | 18,64 | 18,98 | 18,41 | 18,83 | 0,64% | 1.262.835,00 |
| 09.12.2024 | 18,99 | 19,06 | 18,66 | 18,71 | -0,32% | 1.146.499,00 |
| 06.12.2024 | 18,75 | 18,84 | 18,59 | 18,77 | 0,37% | 1.332.887,00 |
| 05.12.2024 | 18,90 | 18,99 | 18,65 | 18,70 | -0,69% | 925.578,00 |
| 04.12.2024 | 18,58 | 18,92 | 18,46 | 18,83 | 1,51% | 1.056.679,00 |
| 03.12.2024 | 18,78 | 18,85 | 18,51 | 18,55 | -1,17% | 1.215.128,00 |
| 02.12.2024 | 18,82 | 18,92 | 18,45 | 18,77 | 0,00% | 1.658.977,00 |
| 29.11.2024 | 18,88 | 18,99 | 18,63 | 18,77 | 0,64% | 966.481,00 |
| 27.11.2024 | 19,12 | 19,20 | 18,64 | 18,65 | -1,37% | 1.071.368,00 |
| 26.11.2024 | 18,81 | 18,94 | 18,61 | 18,91 | -0,16% | 1.552.897,00 |
| 25.11.2024 | 18,94 | 19,20 | 18,82 | 18,94 | 1,23% | 2.168.247,00 |
| 22.11.2024 | 18,52 | 19,02 | 18,45 | 18,71 | 1,03% | 2.253.275,00 |
| 21.11.2024 | 18,20 | 18,54 | 18,16 | 18,52 | 2,26% | 1.290.805,00 |
| 20.11.2024 | 17,91 | 18,15 | 17,90 | 18,11 | 1,29% | 1.051.504,00 |
| 19.11.2024 | 17,37 | 17,91 | 17,36 | 17,88 | 1,25% | 1.413.201,00 |
| 18.11.2024 | 17,76 | 17,87 | 17,60 | 17,66 | 0,11% | 1.374.573,00 |
| 15.11.2024 | 18,38 | 18,39 | 17,59 | 17,64 | -2,60% | 1.814.059,00 |
| 14.11.2024 | 18,72 | 18,79 | 18,02 | 18,11 | -3,10% | 1.745.788,00 |
| 13.11.2024 | 18,61 | 18,78 | 18,24 | 18,69 | 1,19% | 1.890.132,00 |
| 12.11.2024 | 18,65 | 18,70 | 18,45 | 18,47 | -0,97% | 2.007.733,00 |
| 11.11.2024 | 18,51 | 18,89 | 18,48 | 18,65 | -0,96% | 2.292.781,00 |
| 08.11.2024 | 19,20 | 19,44 | 18,60 | 18,83 | -2,54% | 3.444.783,00 |
| 07.11.2024 | 17,88 | 19,62 | 17,60 | 19,32 | 7,75% | 4.617.181,00 |