3,250$
7,62%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,95 | 3,29 | 2,93 | 3,25 | 7,62% | 1.605.384,00 |
| 01.04.2025 | 2,90 | 3,05 | 2,86 | 3,02 | 4,50% | 1.660.088,00 |
| 31.03.2025 | 2,90 | 2,96 | 2,87 | 2,89 | -1,70% | 2.170.489,00 |
| 28.03.2025 | 3,02 | 3,05 | 2,92 | 2,94 | -3,92% | 1.024.342,00 |
| 27.03.2025 | 3,08 | 3,10 | 3,00 | 3,06 | -0,97% | 1.161.982,00 |
| 26.03.2025 | 3,15 | 3,15 | 3,01 | 3,09 | -0,64% | 1.093.537,00 |
| 25.03.2025 | 3,10 | 3,15 | 3,07 | 3,11 | -1,27% | 996.409,00 |
| 24.03.2025 | 3,14 | 3,18 | 3,07 | 3,15 | 2,94% | 928.846,00 |
| 21.03.2025 | 3,09 | 3,11 | 3,04 | 3,06 | -2,55% | 2.048.615,00 |
| 20.03.2025 | 3,15 | 3,20 | 3,06 | 3,14 | -1,88% | 1.196.426,00 |
| 19.03.2025 | 3,00 | 3,32 | 2,99 | 3,20 | 5,96% | 1.378.909,00 |
| 18.03.2025 | 3,04 | 3,05 | 2,91 | 3,02 | -1,63% | 1.518.684,00 |
| 17.03.2025 | 3,08 | 3,18 | 3,04 | 3,07 | -0,65% | 1.077.195,00 |
| 14.03.2025 | 3,06 | 3,14 | 2,99 | 3,09 | 3,00% | 1.075.826,00 |
| 13.03.2025 | 3,17 | 3,19 | 2,97 | 3,00 | -6,25% | 1.270.651,00 |
| 12.03.2025 | 3,30 | 3,35 | 3,12 | 3,20 | -2,44% | 1.792.313,00 |
| 11.03.2025 | 3,18 | 3,35 | 3,10 | 3,28 | 2,18% | 5.532.743,00 |
| 10.03.2025 | 3,39 | 3,45 | 3,20 | 3,21 | -7,49% | 1.912.701,00 |
| 07.03.2025 | 3,55 | 3,55 | 3,46 | 3,47 | -1,98% | 1.025.114,00 |
| 06.03.2025 | 3,66 | 3,66 | 3,54 | 3,54 | -4,32% | 1.145.590,00 |
| 05.03.2025 | 3,76 | 3,76 | 3,65 | 3,70 | -0,80% | 917.978,00 |
| 04.03.2025 | 3,65 | 3,84 | 3,56 | 3,73 | -0,53% | 1.321.410,00 |
| 03.03.2025 | 4,06 | 4,09 | 3,73 | 3,75 | -7,18% | 1.524.166,00 |
| 28.02.2025 | 3,94 | 4,05 | 3,91 | 4,04 | 2,54% | 995.917,00 |
| 27.02.2025 | 4,05 | 4,08 | 3,93 | 3,94 | -1,75% | 869.713,00 |
| 26.02.2025 | 4,05 | 4,15 | 3,95 | 4,01 | -0,74% | 1.170.921,00 |
| 25.02.2025 | 4,10 | 4,20 | 3,95 | 4,04 | -0,25% | 1.564.170,00 |
| 24.02.2025 | 4,32 | 4,35 | 4,05 | 4,05 | -5,81% | 2.178.414,00 |
| 21.02.2025 | 4,64 | 4,70 | 4,29 | 4,30 | -6,93% | 1.983.625,00 |
| 20.02.2025 | 4,82 | 4,82 | 4,31 | 4,62 | -3,75% | 2.129.698,00 |
| 19.02.2025 | 4,76 | 4,83 | 4,69 | 4,80 | 0,21% | 1.334.166,00 |
| 18.02.2025 | 4,99 | 4,99 | 4,71 | 4,79 | -3,23% | 992.073,00 |
| 14.02.2025 | 4,96 | 5,08 | 4,88 | 4,95 | 1,43% | 1.157.710,00 |
| 13.02.2025 | 4,68 | 4,91 | 4,68 | 4,88 | 4,50% | 955.240,00 |
| 12.02.2025 | 4,62 | 4,71 | 4,56 | 4,67 | -0,21% | 1.095.338,00 |
| 11.02.2025 | 4,69 | 4,78 | 4,64 | 4,68 | 0,21% | 442.553,00 |
| 10.02.2025 | 4,70 | 4,80 | 4,63 | 4,67 | 0,21% | 955.735,00 |
| 07.02.2025 | 4,74 | 4,80 | 4,61 | 4,66 | -1,06% | 1.058.624,00 |
| 06.02.2025 | 4,62 | 4,71 | 4,52 | 4,71 | 3,29% | 859.480,00 |
| 05.02.2025 | 4,67 | 4,67 | 4,46 | 4,56 | -0,87% | 953.336,00 |
| 04.02.2025 | 4,44 | 4,73 | 4,44 | 4,60 | 3,60% | 1.176.512,00 |
| 03.02.2025 | 4,40 | 4,51 | 4,30 | 4,44 | -1,77% | 1.003.863,00 |
| 31.01.2025 | 4,65 | 4,66 | 4,49 | 4,52 | -2,59% | 780.088,00 |
| 30.01.2025 | 4,67 | 4,74 | 4,61 | 4,64 | 1,31% | 715.453,00 |
| 29.01.2025 | 4,60 | 4,67 | 4,53 | 4,58 | -0,22% | 905.143,00 |
| 28.01.2025 | 4,60 | 4,71 | 4,55 | 4,59 | 0,66% | 916.534,00 |
| 27.01.2025 | 4,68 | 4,80 | 4,53 | 4,56 | -4,00% | 1.153.604,00 |
| 24.01.2025 | 4,80 | 4,87 | 4,71 | 4,75 | -0,84% | 1.043.007,00 |
| 23.01.2025 | 4,73 | 4,83 | 4,63 | 4,79 | 0,63% | 1.229.148,00 |
| 22.01.2025 | 4,80 | 4,90 | 4,65 | 4,76 | -1,65% | 1.183.292,00 |
| 21.01.2025 | 4,99 | 5,10 | 4,81 | 4,84 | -2,81% | 1.517.609,00 |
| 17.01.2025 | 5,14 | 5,16 | 4,96 | 4,98 | -0,60% | 543.500,00 |
| 16.01.2025 | 5,12 | 5,18 | 4,97 | 5,01 | -2,15% | 720.693,00 |
| 15.01.2025 | 5,13 | 5,21 | 5,05 | 5,12 | 3,43% | 813.807,00 |
| 14.01.2025 | 5,06 | 5,09 | 4,90 | 4,95 | 0,00% | 516.147,00 |
| 13.01.2025 | 4,90 | 5,04 | 4,86 | 4,95 | -0,60% | 895.978,00 |
| 10.01.2025 | 5,14 | 5,18 | 4,95 | 4,98 | -3,30% | 1.062.843,00 |
| 08.01.2025 | 5,02 | 5,22 | 4,95 | 5,15 | 2,18% | 1.346.144,00 |
| 07.01.2025 | 5,17 | 5,25 | 4,98 | 5,04 | -2,14% | 794.821,00 |
| 06.01.2025 | 5,41 | 5,42 | 5,13 | 5,15 | -3,92% | 972.551,00 |
| 03.01.2025 | 5,17 | 5,36 | 5,03 | 5,36 | 5,72% | 984.610,00 |
| 02.01.2025 | 5,13 | 5,17 | 4,96 | 5,07 | 0,20% | 1.277.183,00 |
| 31.12.2024 | 4,90 | 5,12 | 4,90 | 5,06 | 2,22% | 1.104.468,00 |
| 30.12.2024 | 4,90 | 5,00 | 4,79 | 4,95 | -0,60% | 621.466,00 |
| 27.12.2024 | 5,06 | 5,06 | 4,90 | 4,98 | -2,16% | 900.708,00 |
| 26.12.2024 | 5,02 | 5,16 | 5,01 | 5,09 | -0,20% | 451.681,00 |
| 24.12.2024 | 5,10 | 5,10 | 4,97 | 5,10 | 1,19% | 338.049,00 |
| 23.12.2024 | 4,98 | 5,09 | 4,91 | 5,04 | -0,98% | 758.566,00 |
| 20.12.2024 | 4,80 | 5,16 | 4,77 | 5,09 | 3,67% | 2.208.445,00 |
| 19.12.2024 | 5,06 | 5,21 | 4,91 | 4,91 | -2,19% | 682.005,00 |
| 18.12.2024 | 5,53 | 5,58 | 4,95 | 5,02 | -9,06% | 1.561.038,00 |
| 17.12.2024 | 5,29 | 5,63 | 5,18 | 5,52 | 2,99% | 2.350.810,00 |
| 16.12.2024 | 5,30 | 5,46 | 5,24 | 5,36 | 0,75% | 862.425,00 |
| 13.12.2024 | 5,63 | 5,69 | 5,08 | 5,32 | -5,51% | 1.417.365,00 |
| 12.12.2024 | 5,45 | 5,68 | 5,28 | 5,63 | 3,11% | 1.778.225,00 |
| 11.12.2024 | 5,35 | 5,53 | 5,10 | 5,46 | 2,44% | 1.487.353,00 |
| 10.12.2024 | 5,42 | 5,55 | 5,30 | 5,33 | -2,02% | 1.060.718,00 |
| 09.12.2024 | 5,38 | 5,53 | 5,32 | 5,44 | 2,84% | 786.971,00 |
| 06.12.2024 | 5,24 | 5,32 | 5,20 | 5,29 | 1,73% | 484.249,00 |
| 05.12.2024 | 5,39 | 5,49 | 5,19 | 5,20 | -4,59% | 697.359,00 |
| 04.12.2024 | 5,20 | 5,45 | 5,19 | 5,45 | 4,41% | 752.037,00 |
| 03.12.2024 | 5,18 | 5,30 | 5,11 | 5,22 | -1,51% | 637.629,00 |
| 02.12.2024 | 5,15 | 5,45 | 5,08 | 5,30 | 2,12% | 1.051.730,00 |
| 29.11.2024 | 5,22 | 5,24 | 5,15 | 5,19 | 1,17% | 375.015,00 |
| 27.11.2024 | 5,22 | 5,29 | 5,11 | 5,13 | -0,39% | 640.626,00 |
| 26.11.2024 | 5,34 | 5,39 | 5,14 | 5,15 | -4,81% | 814.689,00 |
| 25.11.2024 | 5,48 | 5,51 | 5,31 | 5,41 | 0,56% | 877.077,00 |
| 22.11.2024 | 5,19 | 5,39 | 5,17 | 5,38 | 7,60% | 774.458,00 |
| 20.11.2024 | 4,96 | 5,04 | 4,90 | 5,00 | 0,81% | 594.883,00 |
| 19.11.2024 | 4,93 | 4,97 | 4,83 | 4,96 | 0,81% | 798.628,00 |
| 18.11.2024 | 4,99 | 5,03 | 4,90 | 4,92 | -0,40% | 668.873,00 |
| 15.11.2024 | 5,17 | 5,18 | 4,92 | 4,94 | -3,14% | 713.142,00 |
| 14.11.2024 | 5,23 | 5,28 | 5,06 | 5,10 | -1,92% | 739.670,00 |
| 13.11.2024 | 5,51 | 5,56 | 5,20 | 5,20 | -4,94% | 1.072.983,00 |
| 12.11.2024 | 5,55 | 5,62 | 5,36 | 5,47 | -3,19% | 1.043.841,00 |
| 11.11.2024 | 5,67 | 5,80 | 5,60 | 5,65 | 1,80% | 1.820.335,00 |
| 08.11.2024 | 5,43 | 5,61 | 5,39 | 5,55 | 1,65% | 974.551,00 |
| 07.11.2024 | 5,31 | 5,54 | 5,27 | 5,46 | 3,21% | 1.119.862,00 |
| 06.11.2024 | 5,36 | 5,44 | 5,10 | 5,29 | 6,44% | 1.577.050,00 |
| 05.11.2024 | 4,83 | 4,97 | 4,79 | 4,97 | 2,05% | 1.251.528,00 |