4,250$
2,91%
Echtzeit-Aktienkurs Gannett Co Inc.
Bid:
Ask:
Aktienkurse zur Gannett Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,14 | 4,30 | 4,10 | 4,25 | 2,91% | 2.000.550,00 |
| 21.08.2025 | 4,00 | 4,16 | 3,94 | 4,13 | 2,74% | 1.416.443,00 |
| 20.08.2025 | 4,13 | 4,16 | 4,00 | 4,02 | -2,66% | 1.659.987,00 |
| 19.08.2025 | 4,25 | 4,28 | 4,02 | 4,13 | -2,59% | 1.793.472,00 |
| 18.08.2025 | 4,25 | 4,27 | 4,16 | 4,24 | 0,24% | 1.369.734,00 |
| 15.08.2025 | 4,30 | 4,30 | 4,17 | 4,23 | -0,47% | 1.791.050,00 |
| 14.08.2025 | 4,23 | 4,30 | 4,14 | 4,25 | -2,07% | 1.239.359,00 |
| 13.08.2025 | 4,10 | 4,34 | 4,09 | 4,34 | 5,60% | 1.719.072,00 |
| 12.08.2025 | 3,90 | 4,16 | 3,87 | 4,11 | 6,48% | 1.728.614,00 |
| 11.08.2025 | 3,89 | 4,08 | 3,76 | 3,86 | -0,77% | 2.206.912,00 |
| 08.08.2025 | 4,04 | 4,05 | 3,86 | 3,89 | -3,47% | 1.555.411,00 |
| 07.08.2025 | 4,18 | 4,18 | 3,90 | 4,03 | -2,18% | 1.415.633,00 |
| 06.08.2025 | 4,23 | 4,32 | 4,09 | 4,12 | -1,20% | 1.466.374,00 |
| 05.08.2025 | 4,19 | 4,24 | 4,05 | 4,17 | 0,00% | 1.313.967,00 |
| 04.08.2025 | 4,13 | 4,25 | 4,04 | 4,17 | 3,73% | 1.784.500,00 |
| 01.08.2025 | 3,72 | 4,05 | 3,66 | 4,02 | 5,51% | 2.533.004,00 |
| 31.07.2025 | 3,86 | 4,17 | 3,72 | 3,81 | 4,38% | 4.397.441,00 |
| 30.07.2025 | 3,63 | 4,14 | 3,58 | 3,65 | 0,83% | 4.789.959,00 |
| 29.07.2025 | 3,77 | 3,80 | 3,58 | 3,62 | -3,72% | 2.213.960,00 |
| 28.07.2025 | 3,72 | 3,78 | 3,66 | 3,76 | 1,90% | 829.740,00 |
| 25.07.2025 | 3,68 | 3,70 | 3,57 | 3,69 | -0,27% | 1.127.295,00 |
| 24.07.2025 | 3,77 | 3,77 | 3,62 | 3,70 | -2,63% | 1.733.316,00 |
| 23.07.2025 | 3,76 | 3,81 | 3,71 | 3,80 | 1,88% | 774.217,00 |
| 22.07.2025 | 3,55 | 3,80 | 3,55 | 3,73 | 4,78% | 2.288.560,00 |
| 21.07.2025 | 3,57 | 3,59 | 3,52 | 3,56 | 0,56% | 1.205.554,00 |
| 18.07.2025 | 3,60 | 3,65 | 3,51 | 3,54 | -2,21% | 2.153.540,00 |
| 17.07.2025 | 3,65 | 3,69 | 3,57 | 3,62 | 0,00% | 684.791,00 |
| 16.07.2025 | 3,71 | 3,76 | 3,56 | 3,62 | -1,63% | 1.102.807,00 |
| 15.07.2025 | 3,82 | 3,84 | 3,66 | 3,68 | -3,16% | 908.366,00 |
| 14.07.2025 | 3,87 | 3,94 | 3,74 | 3,80 | -2,56% | 2.408.652,00 |
| 11.07.2025 | 3,90 | 3,95 | 3,78 | 3,90 | -1,02% | 1.168.123,00 |
| 10.07.2025 | 4,00 | 4,02 | 3,84 | 3,94 | 3,14% | 1.773.012,00 |
| 09.07.2025 | 3,73 | 3,89 | 3,72 | 3,82 | 2,96% | 1.445.319,00 |
| 08.07.2025 | 3,67 | 3,76 | 3,63 | 3,71 | 2,20% | 1.668.599,00 |
| 07.07.2025 | 3,78 | 3,82 | 3,57 | 3,63 | -4,72% | 2.293.016,00 |
| 03.07.2025 | 3,80 | 3,84 | 3,77 | 3,81 | 0,79% | 622.130,00 |
| 02.07.2025 | 3,70 | 3,80 | 3,67 | 3,78 | 2,72% | 893.786,00 |
| 01.07.2025 | 3,53 | 3,79 | 3,53 | 3,68 | 2,79% | 972.826,00 |
| 30.06.2025 | 3,59 | 3,72 | 3,53 | 3,58 | 0,00% | 1.235.581,00 |
| 27.06.2025 | 3,51 | 3,69 | 3,51 | 3,58 | 1,99% | 2.823.546,00 |
| 26.06.2025 | 3,44 | 3,53 | 3,42 | 3,51 | 1,74% | 752.649,00 |
| 25.06.2025 | 3,43 | 3,48 | 3,40 | 3,45 | 0,00% | 872.963,00 |
| 24.06.2025 | 3,34 | 3,45 | 3,32 | 3,45 | 4,55% | 901.058,00 |
| 23.06.2025 | 3,26 | 3,33 | 3,15 | 3,30 | 0,30% | 1.491.872,00 |
| 20.06.2025 | 3,46 | 3,50 | 3,29 | 3,29 | -3,80% | 3.113.737,00 |
| 18.06.2025 | 3,38 | 3,47 | 3,38 | 3,42 | -0,58% | 1.689.747,00 |
| 17.06.2025 | 3,37 | 3,54 | 3,33 | 3,44 | 0,88% | 2.123.208,00 |
| 16.06.2025 | 3,45 | 3,50 | 3,40 | 3,41 | 0,29% | 1.184.791,00 |
| 13.06.2025 | 3,45 | 3,48 | 3,40 | 3,40 | -3,41% | 1.210.205,00 |
| 12.06.2025 | 3,56 | 3,58 | 3,50 | 3,52 | -1,95% | 980.823,00 |
| 11.06.2025 | 3,63 | 3,72 | 3,55 | 3,59 | 1,99% | 1.731.506,00 |
| 10.06.2025 | 3,57 | 3,59 | 3,45 | 3,52 | -1,12% | 1.671.968,00 |
| 09.06.2025 | 3,59 | 3,65 | 3,52 | 3,56 | -0,28% | 1.820.540,00 |
| 06.06.2025 | 3,60 | 3,66 | 3,53 | 3,57 | 0,85% | 1.331.843,00 |
| 05.06.2025 | 3,51 | 3,65 | 3,47 | 3,54 | 1,14% | 1.474.641,00 |
| 04.06.2025 | 3,52 | 3,75 | 3,46 | 3,50 | 0,29% | 2.006.032,00 |
| 03.06.2025 | 3,38 | 3,55 | 3,38 | 3,49 | 1,16% | 1.471.130,00 |
| 02.06.2025 | 3,52 | 3,54 | 3,34 | 3,45 | -2,54% | 2.845.589,00 |
| 30.05.2025 | 3,42 | 3,58 | 3,42 | 3,54 | 2,02% | 1.226.350,00 |
| 29.05.2025 | 3,50 | 3,54 | 3,38 | 3,47 | 1,17% | 1.210.031,00 |
| 28.05.2025 | 3,40 | 3,49 | 3,38 | 3,43 | -1,44% | 889.954,00 |
| 27.05.2025 | 3,50 | 3,55 | 3,47 | 3,48 | 1,75% | 871.803,00 |
| 23.05.2025 | 3,34 | 3,45 | 3,31 | 3,42 | 0,29% | 742.170,00 |
| 22.05.2025 | 3,45 | 3,49 | 3,35 | 3,41 | -2,29% | 1.494.284,00 |
| 21.05.2025 | 3,54 | 3,61 | 3,49 | 3,49 | -3,06% | 1.504.953,00 |
| 20.05.2025 | 3,52 | 3,62 | 3,48 | 3,60 | 2,56% | 964.844,00 |
| 19.05.2025 | 3,55 | 3,55 | 3,50 | 3,51 | -2,50% | 862.649,00 |
| 16.05.2025 | 3,59 | 3,62 | 3,49 | 3,60 | 1,69% | 1.943.313,00 |
| 15.05.2025 | 3,70 | 3,70 | 3,50 | 3,54 | -4,58% | 3.072.499,00 |
| 14.05.2025 | 3,71 | 3,79 | 3,65 | 3,71 | 0,00% | 1.639.322,00 |
| 13.05.2025 | 3,74 | 3,76 | 3,67 | 3,71 | 0,00% | 917.689,00 |
| 12.05.2025 | 3,98 | 4,07 | 3,70 | 3,71 | 0,00% | 2.485.806,00 |
| 09.05.2025 | 3,63 | 3,72 | 3,49 | 3,71 | 5,40% | 2.217.955,00 |
| 08.05.2025 | 3,32 | 3,58 | 3,29 | 3,52 | 6,34% | 1.905.103,00 |
| 07.05.2025 | 3,46 | 3,55 | 3,24 | 3,31 | 5,08% | 1.873.401,00 |
| 06.05.2025 | 3,19 | 3,24 | 3,15 | 3,15 | -2,48% | 977.766,00 |
| 05.05.2025 | 3,15 | 3,32 | 3,08 | 3,23 | 1,57% | 2.388.531,00 |
| 02.05.2025 | 3,16 | 3,31 | 3,12 | 3,18 | 2,91% | 1.283.536,00 |
| 01.05.2025 | 3,20 | 3,33 | 2,96 | 3,09 | -3,44% | 3.074.835,00 |
| 30.04.2025 | 3,33 | 3,36 | 3,19 | 3,20 | -6,16% | 2.222.047,00 |
| 29.04.2025 | 3,41 | 3,44 | 3,39 | 3,41 | -0,29% | 1.091.271,00 |
| 28.04.2025 | 3,48 | 3,53 | 3,41 | 3,42 | -1,72% | 939.286,00 |
| 25.04.2025 | 3,44 | 3,50 | 3,36 | 3,48 | 1,16% | 1.040.918,00 |
| 24.04.2025 | 3,43 | 3,51 | 3,40 | 3,44 | -0,58% | 1.589.034,00 |
| 23.04.2025 | 3,60 | 3,66 | 3,41 | 3,46 | -0,29% | 1.475.761,00 |
| 22.04.2025 | 3,53 | 3,56 | 3,40 | 3,47 | 0,00% | 1.393.407,00 |
| 21.04.2025 | 3,50 | 3,57 | 3,38 | 3,47 | -1,98% | 4.348.932,00 |
| 17.04.2025 | 2,98 | 3,79 | 2,97 | 3,54 | 19,59% | 5.955.047,00 |
| 16.04.2025 | 2,86 | 3,00 | 2,86 | 2,96 | 2,78% | 1.515.768,00 |
| 15.04.2025 | 2,84 | 2,91 | 2,79 | 2,88 | 1,41% | 1.470.641,00 |
| 14.04.2025 | 2,75 | 2,85 | 2,69 | 2,84 | 6,37% | 1.442.009,00 |
| 11.04.2025 | 2,69 | 2,72 | 2,61 | 2,67 | -2,20% | 1.981.189,00 |
| 10.04.2025 | 2,75 | 2,86 | 2,66 | 2,73 | -7,14% | 1.164.670,00 |
| 09.04.2025 | 2,55 | 3,01 | 2,55 | 2,94 | 11,36% | 1.936.467,00 |
| 08.04.2025 | 2,85 | 2,90 | 2,61 | 2,64 | -2,94% | 2.234.984,00 |
| 07.04.2025 | 2,67 | 2,95 | 2,65 | 2,72 | -4,23% | 4.300.470,00 |
| 04.04.2025 | 2,83 | 2,89 | 2,73 | 2,84 | -5,02% | 2.504.805,00 |
| 03.04.2025 | 3,06 | 3,09 | 2,88 | 2,99 | -8,00% | 2.839.990,00 |
| 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 |