14,800€
-4,52%
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 | 14,40 | 14,60 | -5,81% | - |
| 03.04.2025 | 16,90 | 17,50 | 15,50 | 15,50 | -11,43% | - |
| 02.04.2025 | 17,15 | 17,50 | 16,90 | 17,50 | 1,74% | - |
| 01.04.2025 | 16,85 | 17,20 | 16,70 | 17,20 | 1,78% | - |
| 31.03.2025 | 16,60 | 17,15 | 16,05 | 16,90 | 0,90% | - |
| 28.03.2025 | 16,95 | 17,10 | 16,50 | 16,75 | -1,47% | - |
| 27.03.2025 | 17,40 | 17,45 | 16,90 | 17,00 | -2,58% | - |
| 26.03.2025 | 17,55 | 17,75 | 17,40 | 17,45 | -1,13% | - |
| 25.03.2025 | 17,25 | 17,90 | 17,25 | 17,65 | 1,73% | - |
| 24.03.2025 | 17,20 | 17,60 | 17,00 | 17,35 | 1,17% | - |
| 21.03.2025 | 17,30 | 17,50 | 16,90 | 17,15 | -1,15% | - |
| 20.03.2025 | 17,35 | 17,55 | 17,20 | 17,35 | 0,29% | - |
| 19.03.2025 | 16,60 | 17,40 | 16,60 | 17,30 | 4,53% | - |
| 18.03.2025 | 16,30 | 16,60 | 16,15 | 16,55 | 1,22% | - |
| 17.03.2025 | 16,15 | 16,40 | 16,15 | 16,35 | 0,93% | - |
| 14.03.2025 | 16,10 | 16,35 | 15,95 | 16,20 | 0,93% | - |
| 13.03.2025 | 16,20 | 16,50 | 16,00 | 16,05 | -1,83% | - |
| 12.03.2025 | 16,35 | 16,45 | 16,00 | 16,35 | 1,55% | - |
| 11.03.2025 | 16,30 | 16,60 | 16,00 | 16,10 | -1,53% | - |
| 10.03.2025 | 16,30 | 16,60 | 16,15 | 16,35 | -0,30% | - |
| 07.03.2025 | 16,10 | 16,85 | 15,95 | 16,40 | 0,31% | - |
| 06.03.2025 | 16,00 | 16,40 | 15,75 | 16,35 | 2,19% | - |
| 05.03.2025 | 16,30 | 16,35 | 15,80 | 16,00 | -1,84% | - |
| 04.03.2025 | 16,90 | 16,95 | 16,30 | 16,30 | -4,12% | - |
| 03.03.2025 | 17,45 | 17,55 | 16,90 | 17,00 | -3,41% | - |
| 28.02.2025 | 17,25 | 18,10 | 17,25 | 17,60 | 1,73% | - |
| 27.02.2025 | 15,95 | 17,30 | 15,85 | 17,30 | 9,15% | - |
| 26.02.2025 | 16,15 | 16,25 | 15,70 | 15,85 | -1,55% | - |
| 25.02.2025 | 16,65 | 16,75 | 15,70 | 16,10 | -3,59% | - |
| 24.02.2025 | 17,05 | 17,15 | 16,65 | 16,70 | -2,34% | - |
| 21.02.2025 | 17,35 | 17,55 | 17,00 | 17,10 | -1,16% | - |
| 20.02.2025 | 17,25 | 17,45 | 17,15 | 17,30 | 0,00% | - |
| 19.02.2025 | 17,35 | 17,50 | 17,15 | 17,30 | 0,00% | - |
| 18.02.2025 | 17,40 | 17,40 | 17,05 | 17,30 | -0,29% | - |
| 17.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 14.02.2025 | 17,30 | 17,50 | 17,25 | 17,30 | -0,29% | - |
| 13.02.2025 | 17,35 | 17,55 | 17,30 | 17,35 | 0,87% | - |
| 12.02.2025 | 17,70 | 17,75 | 17,20 | 17,20 | -3,37% | - |
| 11.02.2025 | 17,70 | 17,90 | 17,45 | 17,80 | 0,00% | - |
| 10.02.2025 | 17,65 | 17,80 | 17,40 | 17,80 | 1,14% | - |
| 07.02.2025 | 17,45 | 17,70 | 17,40 | 17,60 | 0,86% | - |
| 06.02.2025 | 17,60 | 17,85 | 17,40 | 17,45 | -0,85% | - |
| 05.02.2025 | 17,60 | 17,70 | 17,50 | 17,60 | -0,56% | - |
| 04.02.2025 | 17,45 | 17,85 | 17,35 | 17,70 | 1,14% | - |
| 03.02.2025 | 17,55 | 17,70 | 17,25 | 17,50 | -0,57% | - |
| 31.01.2025 | 17,70 | 17,80 | 17,40 | 17,60 | -0,56% | - |
| 30.01.2025 | 17,50 | 17,80 | 17,40 | 17,70 | 0,85% | - |
| 29.01.2025 | 17,30 | 17,70 | 17,30 | 17,55 | 0,86% | - |
| 28.01.2025 | 17,30 | 17,70 | 17,30 | 17,40 | 0,00% | - |
| 27.01.2025 | 17,25 | 17,75 | 17,15 | 17,40 | 0,00% | - |
| 24.01.2025 | 17,45 | 17,45 | 17,20 | 17,40 | -0,57% | - |
| 23.01.2025 | 17,00 | 17,55 | 16,95 | 17,50 | 2,34% | - |
| 22.01.2025 | 17,00 | 17,30 | 16,95 | 17,10 | 0,00% | - |
| 21.01.2025 | 17,35 | 17,50 | 17,00 | 17,10 | -1,44% | - |
| 20.01.2025 | 17,40 | 17,45 | 17,25 | 17,35 | -0,86% | - |
| 17.01.2025 | 17,50 | 17,90 | 17,40 | 17,50 | -0,85% | - |
| 16.01.2025 | 17,80 | 17,90 | 17,55 | 17,65 | -0,84% | - |
| 15.01.2025 | 17,70 | 18,10 | 17,70 | 17,80 | 0,28% | - |
| 14.01.2025 | 17,55 | 17,90 | 17,55 | 17,75 | 0,85% | - |
| 13.01.2025 | 17,45 | 17,65 | 17,30 | 17,60 | 1,15% | - |
| 10.01.2025 | 17,70 | 17,85 | 17,35 | 17,40 | -1,97% | - |
| 09.01.2025 | 17,70 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 08.01.2025 | 17,85 | 17,95 | 17,35 | 17,75 | -0,84% | - |
| 07.01.2025 | 17,90 | 18,25 | 17,80 | 17,90 | -0,83% | - |
| 06.01.2025 | 18,20 | 18,25 | 18,00 | 18,05 | -1,10% | - |
| 03.01.2025 | 18,30 | 18,35 | 17,90 | 18,25 | -0,27% | - |
| 02.01.2025 | 17,60 | 18,40 | 17,55 | 18,30 | 5,48% | - |
| 30.12.2024 | 17,45 | 17,65 | 17,35 | 17,35 | -1,70% | - |
| 27.12.2024 | 17,95 | 17,95 | 17,50 | 17,65 | -0,28% | - |
| 23.12.2024 | 17,75 | 17,80 | 17,50 | 17,70 | 0,00% | - |
| 20.12.2024 | 17,45 | 17,90 | 17,30 | 17,70 | 1,14% | - |
| 19.12.2024 | 16,80 | 18,05 | 16,80 | 17,50 | 3,55% | - |
| 18.12.2024 | 17,25 | 17,50 | 16,80 | 16,90 | -2,31% | - |
| 17.12.2024 | 17,50 | 17,55 | 17,20 | 17,30 | -1,70% | - |
| 16.12.2024 | 17,60 | 17,75 | 17,40 | 17,60 | -0,28% | - |
| 13.12.2024 | 17,80 | 17,85 | 17,55 | 17,65 | -1,12% | - |
| 12.12.2024 | 17,75 | 17,95 | 17,65 | 17,85 | 0,28% | - |
| 11.12.2024 | 17,80 | 17,95 | 17,60 | 17,80 | -0,56% | - |
| 10.12.2024 | 17,75 | 18,05 | 17,50 | 17,90 | 0,85% | - |
| 09.12.2024 | 17,70 | 18,05 | 17,70 | 17,75 | -0,28% | - |
| 06.12.2024 | 17,55 | 17,85 | 17,45 | 17,80 | 0,56% | - |
| 05.12.2024 | 17,95 | 18,00 | 17,65 | 17,70 | -1,39% | - |
| 04.12.2024 | 17,60 | 18,00 | 17,60 | 17,95 | 1,41% | - |
| 03.12.2024 | 17,85 | 17,90 | 17,60 | 17,70 | -1,12% | - |
| 02.12.2024 | 17,85 | 18,10 | 17,60 | 17,90 | 1,70% | - |
| 29.11.2024 | 17,70 | 18,00 | 17,45 | 17,60 | -0,85% | - |
| 28.11.2024 | 17,65 | 17,75 | 17,65 | 17,75 | 0,28% | - |
| 27.11.2024 | 18,05 | 18,20 | 17,70 | 17,70 | -2,21% | - |
| 26.11.2024 | 18,00 | 18,10 | 17,80 | 18,10 | 0,00% | - |
| 25.11.2024 | 17,95 | 18,35 | 17,90 | 18,10 | 0,56% | - |
| 22.11.2024 | 17,75 | 18,30 | 17,65 | 18,00 | 1,69% | - |
| 21.11.2024 | 17,10 | 17,70 | 17,10 | 17,70 | 4,12% | - |
| 20.11.2024 | 17,10 | 17,30 | 17,00 | 17,00 | 0,59% | - |
| 19.11.2024 | 16,60 | 16,90 | 16,45 | 16,90 | 1,20% | - |
| 18.11.2024 | 16,75 | 17,00 | 16,60 | 16,70 | -0,60% | - |
| 15.11.2024 | 17,00 | 17,50 | 16,70 | 16,80 | -2,61% | - |
| 14.11.2024 | 17,60 | 17,85 | 17,10 | 17,25 | -2,54% | - |
| 13.11.2024 | 17,30 | 17,80 | 17,25 | 17,70 | 1,72% | - |
| 12.11.2024 | 17,50 | 17,75 | 17,35 | 17,40 | -0,57% | - |
| 11.11.2024 | 17,60 | 17,75 | 17,40 | 17,50 | -0,57% | - |