18,150€
0,83%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 18,15 | 18,25 | 18,05 | 18,20 | 0,55% | - |
| 01.09.2025 | 18,15 | 18,15 | 18,05 | 18,10 | -0,28% | - |
| 29.08.2025 | 18,05 | 18,20 | 18,05 | 18,15 | 0,00% | - |
| 28.08.2025 | 18,15 | 18,20 | 18,05 | 18,15 | 0,00% | - |
| 27.08.2025 | 18,25 | 18,30 | 18,05 | 18,15 | 0,28% | - |
| 26.08.2025 | 18,35 | 18,35 | 18,10 | 18,10 | -1,36% | - |
| 25.08.2025 | 18,00 | 18,40 | 17,95 | 18,35 | 1,94% | - |
| 22.08.2025 | 18,25 | 18,25 | 18,00 | 18,00 | -1,10% | - |
| 21.08.2025 | 17,95 | 18,20 | 17,95 | 18,20 | 0,55% | - |
| 20.08.2025 | 18,10 | 18,20 | 18,00 | 18,10 | 0,00% | - |
| 19.08.2025 | 18,60 | 19,55 | 18,00 | 18,10 | 4,62% | - |
| 18.08.2025 | 17,45 | 17,60 | 17,25 | 17,30 | -1,70% | - |
| 15.08.2025 | 18,05 | 18,15 | 17,40 | 17,60 | -2,49% | - |
| 14.08.2025 | 17,85 | 18,10 | 17,55 | 18,05 | 1,12% | - |
| 13.08.2025 | 17,45 | 17,90 | 17,15 | 17,85 | 2,00% | - |
| 12.08.2025 | 17,15 | 17,65 | 16,95 | 17,50 | 1,74% | - |
| 11.08.2025 | 16,85 | 17,35 | 16,50 | 17,20 | 30,80% | - |
| 08.08.2025 | 13,05 | 13,30 | 12,80 | 13,15 | 1,15% | - |
| 07.08.2025 | 13,95 | 14,40 | 12,95 | 13,00 | -7,80% | - |
| 06.08.2025 | 14,25 | 14,25 | 13,95 | 14,10 | -0,35% | - |
| 05.08.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 0,35% | - |
| 04.08.2025 | 14,05 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 01.08.2025 | 14,45 | 14,55 | 13,90 | 13,90 | -4,79% | - |
| 31.07.2025 | 14,55 | 14,70 | 14,50 | 14,60 | -0,68% | - |
| 30.07.2025 | 14,55 | 15,10 | 14,50 | 14,70 | 0,68% | - |
| 29.07.2025 | 14,75 | 14,90 | 14,50 | 14,60 | -0,68% | - |
| 28.07.2025 | 14,65 | 14,70 | 14,50 | 14,70 | 1,38% | - |
| 25.07.2025 | 14,70 | 14,70 | 14,30 | 14,50 | 0,00% | - |
| 24.07.2025 | 14,75 | 14,75 | 14,45 | 14,50 | -1,36% | - |
| 23.07.2025 | 14,35 | 14,70 | 14,25 | 14,70 | 3,52% | - |
| 22.07.2025 | 14,10 | 14,30 | 14,10 | 14,20 | 0,00% | - |
| 21.07.2025 | 14,45 | 14,45 | 14,15 | 14,20 | -1,39% | - |
| 18.07.2025 | 14,65 | 14,80 | 14,35 | 14,40 | -2,04% | - |
| 17.07.2025 | 14,55 | 14,80 | 14,45 | 14,70 | 1,73% | - |
| 16.07.2025 | 14,35 | 14,70 | 14,20 | 14,45 | -0,34% | - |
| 15.07.2025 | 14,75 | 14,95 | 14,50 | 14,50 | -2,03% | - |
| 14.07.2025 | 14,65 | 14,80 | 14,55 | 14,80 | 1,02% | - |
| 11.07.2025 | 14,75 | 14,90 | 14,55 | 14,65 | -1,68% | - |
| 10.07.2025 | 14,65 | 15,15 | 14,65 | 14,90 | 0,68% | - |
| 09.07.2025 | 14,75 | 14,80 | 14,65 | 14,80 | 0,68% | - |
| 08.07.2025 | 14,45 | 14,70 | 14,30 | 14,70 | 2,80% | - |
| 07.07.2025 | 14,55 | 14,75 | 14,30 | 14,30 | -2,39% | - |
| 03.07.2025 | 14,65 | 14,80 | 14,55 | 14,65 | 1,03% | - |
| 02.07.2025 | 14,45 | 14,65 | 14,35 | 14,50 | 0,69% | - |
| 01.07.2025 | 14,15 | 14,70 | 14,15 | 14,40 | 1,05% | - |
| 30.06.2025 | 14,35 | 14,50 | 14,20 | 14,25 | -0,35% | - |
| 27.06.2025 | 14,65 | 14,70 | 14,25 | 14,30 | -2,39% | - |
| 26.06.2025 | 14,40 | 14,65 | 14,35 | 14,65 | 1,38% | - |
| 25.06.2025 | 14,50 | 14,65 | 14,35 | 14,45 | -0,69% | - |
| 24.06.2025 | 14,55 | 14,65 | 14,45 | 14,55 | 0,34% | - |
| 23.06.2025 | 14,40 | 14,65 | 14,30 | 14,50 | 0,00% | - |
| 20.06.2025 | 14,20 | 14,70 | 14,20 | 14,50 | 2,47% | - |
| 19.06.2025 | 14,35 | 14,35 | 14,15 | 14,15 | -1,39% | - |
| 18.06.2025 | 14,25 | 14,50 | 14,15 | 14,35 | 0,70% | - |
| 17.06.2025 | 14,45 | 14,60 | 14,10 | 14,25 | -2,06% | - |
| 16.06.2025 | 14,20 | 14,55 | 14,20 | 14,55 | 2,11% | - |
| 13.06.2025 | 14,20 | 14,50 | 14,20 | 14,25 | -1,38% | - |
| 12.06.2025 | 14,55 | 14,65 | 14,35 | 14,45 | -1,70% | - |
| 11.06.2025 | 14,70 | 14,95 | 14,70 | 14,70 | -0,68% | - |
| 10.06.2025 | 14,40 | 14,95 | 14,40 | 14,80 | 2,07% | - |
| 09.06.2025 | 14,30 | 14,70 | 14,30 | 14,50 | 0,69% | - |
| 06.06.2025 | 14,05 | 14,45 | 14,05 | 14,40 | 2,13% | - |
| 05.06.2025 | 14,10 | 14,25 | 13,95 | 14,10 | -0,35% | - |
| 04.06.2025 | 14,60 | 14,70 | 14,10 | 14,15 | -3,74% | - |
| 03.06.2025 | 14,30 | 14,75 | 14,30 | 14,70 | 2,08% | - |
| 02.06.2025 | 14,65 | 14,70 | 14,30 | 14,40 | -2,04% | - |
| 30.05.2025 | 14,90 | 14,95 | 14,60 | 14,70 | -1,34% | - |
| 29.05.2025 | 15,05 | 15,05 | 14,60 | 14,90 | 0,34% | - |
| 28.05.2025 | 15,00 | 15,15 | 14,75 | 14,85 | -1,00% | - |
| 27.05.2025 | 14,70 | 15,10 | 14,70 | 15,00 | 1,69% | - |
| 26.05.2025 | 14,65 | 14,85 | 14,65 | 14,75 | 0,68% | - |
| 23.05.2025 | 14,75 | 14,75 | 14,40 | 14,65 | -1,01% | - |
| 22.05.2025 | 14,70 | 14,95 | 14,70 | 14,80 | 0,00% | - |
| 21.05.2025 | 15,25 | 15,25 | 14,75 | 14,80 | -3,90% | - |
| 20.05.2025 | 15,30 | 15,60 | 15,10 | 15,40 | 0,00% | - |
| 19.05.2025 | 15,30 | 15,40 | 15,15 | 15,40 | -0,65% | - |
| 16.05.2025 | 15,50 | 15,65 | 15,40 | 15,50 | -0,64% | - |
| 15.05.2025 | 15,50 | 15,75 | 15,50 | 15,60 | -0,64% | - |
| 14.05.2025 | 15,85 | 15,90 | 15,65 | 15,70 | -1,26% | - |
| 13.05.2025 | 15,40 | 16,00 | 15,35 | 15,90 | 2,58% | - |
| 12.05.2025 | 15,35 | 16,10 | 15,35 | 15,50 | 1,97% | - |
| 09.05.2025 | 15,20 | 15,30 | 14,95 | 15,20 | -0,65% | - |
| 08.05.2025 | 14,80 | 15,80 | 14,80 | 15,30 | 3,73% | - |
| 07.05.2025 | 14,70 | 14,90 | 14,60 | 14,75 | 0,68% | - |
| 06.05.2025 | 14,40 | 14,70 | 14,20 | 14,65 | 0,69% | - |
| 05.05.2025 | 14,40 | 14,80 | 14,10 | 14,55 | -0,34% | - |
| 02.05.2025 | 14,15 | 14,65 | 14,05 | 14,60 | 2,10% | - |
| 30.04.2025 | 14,45 | 14,45 | 14,00 | 14,30 | -0,69% | - |
| 29.04.2025 | 14,35 | 14,50 | 14,20 | 14,40 | 0,70% | - |
| 28.04.2025 | 14,15 | 14,40 | 14,15 | 14,30 | 0,35% | - |
| 25.04.2025 | 14,10 | 14,25 | 14,00 | 14,25 | 1,06% | - |
| 24.04.2025 | 13,95 | 14,20 | 13,85 | 14,10 | 0,00% | - |
| 23.04.2025 | 13,90 | 14,50 | 13,90 | 14,10 | 2,17% | - |
| 22.04.2025 | 13,40 | 13,90 | 13,40 | 13,80 | -2,82% | - |
| 17.04.2025 | 13,95 | 14,30 | 13,65 | 14,20 | 2,53% | - |
| 16.04.2025 | 14,05 | 14,35 | 13,70 | 13,85 | -3,48% | - |
| 15.04.2025 | 13,95 | 14,35 | 13,95 | 14,35 | 2,87% | - |
| 14.04.2025 | 13,65 | 14,15 | 13,55 | 13,95 | 2,57% | - |
| 11.04.2025 | 14,25 | 14,25 | 13,30 | 13,60 | -4,23% | - |
| 10.04.2025 | 15,45 | 15,45 | 13,90 | 14,20 | -8,39% | - |