14,150€
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,10 | 14,25 | 13,95 | 14,15 | 0,00% | - |
| 24.04.2025 | 14,10 | 14,15 | 13,80 | 14,15 | 0,71% | - |
| 23.04.2025 | 13,75 | 14,55 | 13,75 | 14,05 | 2,18% | - |
| 22.04.2025 | 13,45 | 13,95 | 13,45 | 13,75 | -2,83% | - |
| 17.04.2025 | 13,95 | 14,25 | 13,65 | 14,15 | 2,17% | - |
| 16.04.2025 | 14,30 | 14,40 | 13,65 | 13,85 | -3,48% | - |
| 15.04.2025 | 13,95 | 14,35 | 13,95 | 14,35 | 2,87% | - |
| 14.04.2025 | 13,75 | 14,15 | 13,55 | 13,95 | 2,95% | - |
| 11.04.2025 | 14,05 | 14,25 | 13,35 | 13,55 | -4,91% | - |
| 10.04.2025 | 15,35 | 15,45 | 13,85 | 14,25 | -7,77% | - |
| 09.04.2025 | 14,35 | 15,75 | 13,95 | 15,45 | 6,19% | - |
| 08.04.2025 | 14,55 | 15,05 | 14,05 | 14,55 | 1,39% | - |
| 07.04.2025 | 14,60 | 15,00 | 13,85 | 14,35 | -1,37% | - |
| 04.04.2025 | 15,50 | 15,70 | 14,45 | 14,55 | -6,43% | - |
| 03.04.2025 | 17,05 | 17,55 | 15,55 | 15,55 | -10,89% | 1.200,00 |
| 02.04.2025 | 17,25 | 17,45 | 16,90 | 17,45 | 1,75% | 500,00 |
| 01.04.2025 | 16,85 | 17,25 | 16,65 | 17,15 | 1,78% | - |
| 31.03.2025 | 16,65 | 17,20 | 16,35 | 16,85 | 0,60% | - |
| 28.03.2025 | 16,95 | 17,00 | 16,55 | 16,75 | -1,18% | - |
| 27.03.2025 | 17,40 | 17,45 | 16,90 | 16,95 | -2,87% | - |
| 26.03.2025 | 17,30 | 17,75 | 17,30 | 17,45 | 0,87% | - |
| 25.03.2025 | 17,30 | 17,55 | 17,25 | 17,30 | 0,29% | - |
| 24.03.2025 | 17,10 | 17,45 | 17,10 | 17,25 | 0,58% | - |
| 21.03.2025 | 17,30 | 17,45 | 16,85 | 17,15 | -0,87% | - |
| 20.03.2025 | 17,45 | 17,55 | 16,90 | 17,30 | 0,29% | - |
| 19.03.2025 | 16,50 | 17,35 | 16,50 | 17,25 | 4,55% | - |
| 18.03.2025 | 16,30 | 16,55 | 16,15 | 16,50 | 1,23% | - |
| 17.03.2025 | 16,20 | 16,45 | 16,10 | 16,30 | 0,31% | - |
| 14.03.2025 | 16,00 | 16,30 | 15,80 | 16,25 | 1,56% | - |
| 13.03.2025 | 16,25 | 16,55 | 15,95 | 16,00 | -1,84% | - |
| 12.03.2025 | 16,30 | 16,50 | 15,95 | 16,30 | 0,00% | - |
| 11.03.2025 | 16,35 | 16,40 | 15,95 | 16,30 | 0,00% | - |
| 10.03.2025 | 16,35 | 16,65 | 16,15 | 16,30 | -0,31% | - |
| 07.03.2025 | 16,25 | 16,85 | 16,05 | 16,35 | 0,62% | - |
| 06.03.2025 | 16,00 | 16,45 | 15,75 | 16,25 | 1,25% | - |
| 05.03.2025 | 16,30 | 16,35 | 15,85 | 16,05 | -1,53% | - |
| 04.03.2025 | 16,95 | 16,95 | 16,25 | 16,30 | -3,83% | - |
| 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 | 15,90 | 17,25 | 15,85 | 17,25 | 9,52% | - |
| 26.02.2025 | 16,10 | 16,25 | 15,75 | 15,75 | -1,87% | - |
| 25.02.2025 | 16,70 | 16,75 | 15,75 | 16,05 | -3,60% | - |
| 24.02.2025 | 17,05 | 17,15 | 16,65 | 16,65 | -2,35% | - |
| 21.02.2025 | 17,30 | 17,60 | 16,95 | 17,05 | -1,16% | - |
| 20.02.2025 | 17,30 | 17,40 | 17,15 | 17,25 | 0,00% | - |
| 19.02.2025 | 17,30 | 17,45 | 17,10 | 17,25 | -0,29% | - |
| 18.02.2025 | 17,35 | 17,55 | 17,05 | 17,30 | -0,29% | - |
| 17.02.2025 | 17,30 | 17,35 | 17,30 | 17,35 | 0,00% | - |
| 14.02.2025 | 17,35 | 17,50 | 17,25 | 17,35 | 0,00% | - |
| 13.02.2025 | 17,45 | 17,55 | 17,25 | 17,35 | -0,57% | - |
| 12.02.2025 | 17,80 | 17,80 | 17,35 | 17,45 | -1,69% | - |
| 11.02.2025 | 17,90 | 17,90 | 17,45 | 17,75 | 0,00% | - |
| 10.02.2025 | 17,60 | 17,75 | 17,45 | 17,75 | 0,85% | - |
| 07.02.2025 | 17,50 | 17,75 | 17,35 | 17,60 | 0,86% | - |
| 06.02.2025 | 17,65 | 17,95 | 17,35 | 17,45 | -1,13% | - |
| 05.02.2025 | 17,70 | 17,75 | 17,45 | 17,65 | -0,56% | - |
| 04.02.2025 | 17,70 | 17,85 | 17,35 | 17,75 | 1,14% | 100,00 |
| 03.02.2025 | 17,45 | 17,75 | 17,35 | 17,55 | 0,00% | - |
| 31.01.2025 | 17,70 | 17,95 | 17,35 | 17,55 | -0,57% | - |
| 30.01.2025 | 17,50 | 17,75 | 17,45 | 17,65 | 0,57% | - |
| 29.01.2025 | 17,40 | 17,75 | 17,35 | 17,55 | 1,15% | - |
| 28.01.2025 | 17,20 | 17,60 | 17,20 | 17,35 | 0,00% | - |
| 27.01.2025 | 17,40 | 17,75 | 17,15 | 17,35 | 0,00% | - |
| 24.01.2025 | 17,50 | 17,50 | 17,15 | 17,35 | -0,57% | - |
| 23.01.2025 | 17,10 | 17,55 | 17,00 | 17,45 | 1,75% | - |
| 22.01.2025 | 17,20 | 17,25 | 16,90 | 17,15 | 0,00% | - |
| 21.01.2025 | 17,35 | 17,50 | 16,95 | 17,15 | -1,15% | - |
| 20.01.2025 | 17,45 | 17,45 | 17,25 | 17,35 | -0,57% | - |
| 17.01.2025 | 17,55 | 17,85 | 17,35 | 17,45 | -0,85% | - |
| 16.01.2025 | 17,80 | 17,85 | 17,55 | 17,60 | -1,12% | - |
| 15.01.2025 | 17,75 | 18,10 | 17,75 | 17,80 | 0,28% | - |
| 14.01.2025 | 17,55 | 17,85 | 17,55 | 17,75 | 1,14% | - |
| 13.01.2025 | 17,50 | 17,65 | 17,25 | 17,55 | 0,57% | - |
| 10.01.2025 | 17,75 | 17,75 | 17,35 | 17,45 | -1,69% | - |
| 09.01.2025 | 17,70 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 08.01.2025 | 17,85 | 17,95 | 17,35 | 17,75 | -0,56% | - |
| 07.01.2025 | 18,05 | 18,25 | 17,75 | 17,85 | -1,11% | - |
| 06.01.2025 | 18,20 | 18,25 | 17,90 | 18,05 | -1,10% | - |
| 03.01.2025 | 18,30 | 18,35 | 17,95 | 18,25 | -0,54% | - |
| 02.01.2025 | 17,55 | 18,35 | 17,55 | 18,35 | 5,76% | - |
| 30.12.2024 | 17,65 | 17,65 | 17,35 | 17,35 | -0,57% | - |
| 27.12.2024 | 17,70 | 17,95 | 17,45 | 17,45 | -1,41% | - |
| 23.12.2024 | 17,65 | 17,80 | 17,45 | 17,70 | 0,00% | - |
| 20.12.2024 | 17,50 | 17,85 | 17,25 | 17,70 | 1,14% | - |
| 19.12.2024 | 16,75 | 18,00 | 16,75 | 17,50 | 4,48% | - |
| 18.12.2024 | 17,25 | 17,50 | 16,70 | 16,75 | -3,18% | - |
| 17.12.2024 | 17,65 | 17,65 | 17,15 | 17,30 | -1,98% | - |
| 16.12.2024 | 17,60 | 17,75 | 17,35 | 17,65 | 0,28% | - |
| 13.12.2024 | 17,80 | 17,85 | 17,55 | 17,60 | -1,12% | - |
| 12.12.2024 | 17,80 | 17,95 | 17,65 | 17,80 | 0,00% | - |
| 11.12.2024 | 17,90 | 18,05 | 17,55 | 17,80 | -0,56% | - |
| 10.12.2024 | 17,75 | 18,05 | 17,45 | 17,90 | 1,13% | - |
| 09.12.2024 | 17,85 | 18,05 | 17,65 | 17,70 | -0,84% | - |
| 06.12.2024 | 17,55 | 17,85 | 17,45 | 17,85 | 1,13% | - |
| 05.12.2024 | 17,90 | 18,00 | 17,65 | 17,65 | -1,67% | - |
| 04.12.2024 | 17,65 | 18,05 | 17,55 | 17,95 | 1,70% | - |
| 03.12.2024 | 17,90 | 18,00 | 17,65 | 17,65 | -1,40% | - |
| 02.12.2024 | 17,75 | 18,05 | 17,65 | 17,90 | 0,56% | - |
| 29.11.2024 | 17,75 | 18,00 | 17,60 | 17,80 | 0,28% | - |
| 28.11.2024 | 17,65 | 17,75 | 17,65 | 17,75 | 0,28% | - |