21,080$
0,09%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 21,06 | 21,11 | 21,04 | 21,08 | 0,09% | 3.497.032,00 |
| 21.08.2025 | 21,05 | 21,12 | 21,01 | 21,06 | 0,29% | 7.031.271,00 |
| 20.08.2025 | 21,10 | 21,19 | 21,00 | 21,00 | -0,24% | 10.189.736,00 |
| 19.08.2025 | 21,06 | 21,15 | 20,98 | 21,05 | 4,31% | 29.249.226,00 |
| 18.08.2025 | 20,48 | 20,51 | 20,10 | 20,18 | -1,66% | 2.685.785,00 |
| 15.08.2025 | 20,90 | 20,93 | 20,39 | 20,52 | -2,29% | 4.043.607,00 |
| 14.08.2025 | 20,64 | 21,06 | 20,52 | 21,00 | 0,86% | 3.472.983,00 |
| 13.08.2025 | 20,09 | 20,88 | 20,09 | 20,82 | 2,46% | 3.544.380,00 |
| 12.08.2025 | 19,90 | 20,54 | 19,74 | 20,32 | 2,26% | 6.680.109,00 |
| 11.08.2025 | 19,32 | 20,04 | 19,32 | 19,87 | 29,78% | 13.369.005,00 |
| 08.08.2025 | 15,12 | 15,47 | 14,87 | 15,31 | 1,80% | 2.462.645,00 |
| 07.08.2025 | 16,75 | 16,83 | 15,04 | 15,04 | -8,07% | 3.257.736,00 |
| 06.08.2025 | 16,41 | 16,52 | 16,19 | 16,36 | 0,00% | 2.117.446,00 |
| 05.08.2025 | 16,33 | 16,43 | 16,13 | 16,36 | 0,62% | 1.479.641,00 |
| 04.08.2025 | 16,05 | 16,32 | 16,05 | 16,26 | 1,18% | 1.015.715,00 |
| 01.08.2025 | 16,54 | 16,54 | 16,05 | 16,07 | -3,77% | 1.558.707,00 |
| 31.07.2025 | 16,69 | 16,76 | 16,55 | 16,70 | 0,00% | 1.562.570,00 |
| 30.07.2025 | 16,89 | 17,27 | 16,55 | 16,70 | -1,01% | 1.722.038,00 |
| 29.07.2025 | 17,04 | 17,22 | 16,76 | 16,87 | -0,71% | 1.122.274,00 |
| 28.07.2025 | 17,04 | 17,07 | 16,87 | 16,99 | -0,29% | 1.138.652,00 |
| 25.07.2025 | 17,05 | 17,06 | 16,79 | 17,04 | -0,06% | 885.480,00 |
| 24.07.2025 | 17,23 | 17,23 | 17,00 | 17,05 | -1,27% | 974.185,00 |
| 23.07.2025 | 16,74 | 17,28 | 16,73 | 17,27 | 3,66% | 1.737.377,00 |
| 22.07.2025 | 16,63 | 16,72 | 16,55 | 16,66 | 0,54% | 1.222.989,00 |
| 21.07.2025 | 16,82 | 16,82 | 16,50 | 16,57 | -0,90% | 1.074.663,00 |
| 18.07.2025 | 17,08 | 17,10 | 16,68 | 16,72 | -1,76% | 1.186.800,00 |
| 17.07.2025 | 16,75 | 17,08 | 16,72 | 17,02 | 1,43% | 1.749.634,00 |
| 16.07.2025 | 16,93 | 16,96 | 16,58 | 16,78 | 0,06% | 1.409.052,00 |
| 15.07.2025 | 17,29 | 17,40 | 16,76 | 16,77 | -3,01% | 1.569.940,00 |
| 14.07.2025 | 17,05 | 17,29 | 17,01 | 17,29 | 1,11% | 1.119.953,00 |
| 11.07.2025 | 17,40 | 17,40 | 17,00 | 17,10 | -1,89% | 984.022,00 |
| 10.07.2025 | 17,39 | 17,67 | 17,27 | 17,43 | 0,64% | 1.314.287,00 |
| 09.07.2025 | 17,17 | 17,35 | 17,14 | 17,32 | 0,81% | 1.203.983,00 |
| 08.07.2025 | 16,81 | 17,23 | 16,76 | 17,18 | 2,57% | 1.467.119,00 |
| 07.07.2025 | 17,22 | 17,24 | 16,73 | 16,75 | -2,84% | 1.365.218,00 |
| 03.07.2025 | 17,09 | 17,38 | 17,09 | 17,24 | 0,64% | 625.152,00 |
| 02.07.2025 | 16,97 | 17,20 | 16,95 | 17,13 | 1,18% | 1.268.858,00 |
| 01.07.2025 | 16,74 | 17,30 | 16,71 | 16,93 | 1,01% | 1.150.325,00 |
| 30.06.2025 | 16,85 | 16,97 | 16,71 | 16,76 | 0,12% | 1.134.340,00 |
| 27.06.2025 | 17,17 | 17,17 | 16,67 | 16,74 | -2,16% | 2.156.232,00 |
| 26.06.2025 | 16,89 | 17,14 | 16,87 | 17,11 | 1,72% | 852.726,00 |
| 25.06.2025 | 16,88 | 16,89 | 16,67 | 16,82 | -0,30% | 999.238,00 |
| 24.06.2025 | 16,82 | 17,01 | 16,75 | 16,87 | 0,96% | 1.160.606,00 |
| 23.06.2025 | 16,62 | 16,85 | 16,48 | 16,71 | 0,42% | 1.028.659,00 |
| 20.06.2025 | 16,56 | 16,93 | 16,51 | 16,64 | 1,09% | 2.766.067,00 |
| 18.06.2025 | 16,27 | 16,66 | 16,27 | 16,46 | 0,73% | 1.647.986,00 |
| 17.06.2025 | 16,61 | 16,77 | 16,24 | 16,34 | -2,56% | 1.859.417,00 |
| 16.06.2025 | 16,61 | 16,82 | 16,40 | 16,77 | 2,01% | 1.030.285,00 |
| 13.06.2025 | 16,54 | 16,74 | 16,39 | 16,44 | -1,50% | 1.103.250,00 |
| 12.06.2025 | 16,77 | 16,88 | 16,58 | 16,69 | -1,01% | 1.855.610,00 |
| 11.06.2025 | 17,05 | 17,11 | 16,85 | 16,86 | -0,24% | 1.094.035,00 |
| 10.06.2025 | 16,57 | 17,04 | 16,52 | 16,90 | 2,05% | 1.136.412,00 |
| 09.06.2025 | 16,56 | 16,77 | 16,46 | 16,56 | 0,85% | 1.016.967,00 |
| 06.06.2025 | 16,18 | 16,45 | 16,11 | 16,42 | 1,80% | 1.394.068,00 |
| 05.06.2025 | 16,15 | 16,27 | 15,99 | 16,13 | 0,00% | 1.813.528,00 |
| 04.06.2025 | 16,69 | 16,74 | 16,09 | 16,13 | -3,18% | 1.528.589,00 |
| 03.06.2025 | 16,41 | 16,74 | 16,27 | 16,66 | 1,22% | 1.036.530,00 |
| 02.06.2025 | 16,65 | 16,67 | 16,35 | 16,46 | -1,56% | 886.610,00 |
| 30.05.2025 | 16,80 | 16,85 | 16,56 | 16,72 | -1,01% | 1.418.634,00 |
| 29.05.2025 | 16,78 | 16,90 | 16,62 | 16,89 | 0,84% | 979.123,00 |
| 28.05.2025 | 16,97 | 17,03 | 16,63 | 16,75 | -1,53% | 1.098.938,00 |
| 27.05.2025 | 16,88 | 17,07 | 16,68 | 17,01 | 2,22% | 1.050.798,00 |
| 23.05.2025 | 16,44 | 16,71 | 16,39 | 16,64 | -0,42% | 1.008.721,00 |
| 22.05.2025 | 16,70 | 16,84 | 16,62 | 16,71 | -0,18% | 1.220.513,00 |
| 21.05.2025 | 17,06 | 17,18 | 16,71 | 16,74 | -3,35% | 912.311,00 |
| 20.05.2025 | 17,14 | 17,51 | 17,14 | 17,32 | 0,17% | 1.018.735,00 |
| 19.05.2025 | 17,16 | 17,30 | 17,04 | 17,29 | -0,06% | 1.175.691,00 |
| 16.05.2025 | 17,39 | 17,47 | 17,18 | 17,30 | -0,63% | 1.149.453,00 |
| 15.05.2025 | 17,46 | 17,63 | 17,37 | 17,41 | -0,63% | 1.172.105,00 |
| 14.05.2025 | 17,66 | 17,75 | 17,51 | 17,52 | -1,18% | 1.853.789,00 |
| 13.05.2025 | 17,53 | 17,81 | 17,35 | 17,73 | 3,08% | 1.240.809,00 |
| 12.05.2025 | 17,42 | 17,88 | 17,17 | 17,20 | 0,64% | 1.171.114,00 |
| 09.05.2025 | 17,06 | 17,28 | 16,79 | 17,09 | -0,23% | 1.228.270,00 |
| 08.05.2025 | 16,85 | 17,71 | 16,79 | 17,13 | 2,76% | 2.433.227,00 |
| 07.05.2025 | 16,64 | 16,92 | 16,54 | 16,67 | 0,12% | 1.787.815,00 |
| 06.05.2025 | 16,27 | 16,66 | 16,24 | 16,65 | 1,28% | 1.447.036,00 |
| 05.05.2025 | 16,27 | 16,71 | 16,02 | 16,44 | -0,42% | 1.023.027,00 |
| 02.05.2025 | 16,26 | 16,59 | 16,08 | 16,51 | 2,80% | 1.457.995,00 |
| 01.05.2025 | 16,21 | 16,28 | 15,98 | 16,06 | -1,05% | 922.734,00 |
| 30.04.2025 | 16,17 | 16,29 | 15,91 | 16,23 | -0,61% | 1.105.846,00 |
| 29.04.2025 | 16,25 | 16,48 | 16,18 | 16,33 | 0,06% | 860.385,00 |
| 28.04.2025 | 16,19 | 16,38 | 16,16 | 16,32 | 0,99% | 1.057.768,00 |
| 25.04.2025 | 16,09 | 16,19 | 15,91 | 16,16 | 0,56% | 805.802,00 |
| 24.04.2025 | 15,75 | 16,13 | 15,75 | 16,07 | 0,75% | 881.030,00 |
| 23.04.2025 | 16,13 | 16,48 | 15,94 | 15,95 | 1,46% | 1.279.641,00 |
| 22.04.2025 | 15,84 | 16,00 | 15,61 | 15,72 | 0,90% | 2.147.038,00 |
| 21.04.2025 | 16,00 | 16,09 | 15,50 | 15,58 | -3,17% | 1.727.367,00 |
| 17.04.2025 | 15,78 | 16,19 | 15,74 | 16,09 | 2,09% | 1.765.289,00 |
| 16.04.2025 | 16,25 | 16,28 | 15,60 | 15,76 | -2,41% | 1.767.064,00 |
| 15.04.2025 | 15,86 | 16,19 | 15,80 | 16,15 | 1,96% | 1.839.526,00 |
| 14.04.2025 | 15,67 | 16,07 | 15,56 | 15,84 | 2,72% | 2.030.487,00 |
| 11.04.2025 | 15,78 | 15,78 | 15,14 | 15,42 | -2,84% | 1.718.156,00 |
| 10.04.2025 | 16,62 | 16,62 | 15,56 | 15,87 | -6,04% | 2.152.888,00 |
| 09.04.2025 | 15,65 | 17,24 | 15,51 | 16,89 | 6,29% | 3.265.748,00 |
| 08.04.2025 | 16,33 | 16,40 | 15,43 | 15,89 | 1,02% | 4.028.926,00 |
| 07.04.2025 | 15,38 | 16,76 | 15,32 | 15,73 | -1,81% | 2.086.562,00 |
| 04.04.2025 | 16,42 | 16,71 | 15,82 | 16,02 | -6,26% | 2.428.782,00 |
| 03.04.2025 | 18,21 | 18,46 | 17,08 | 17,09 | -9,96% | 3.248.571,00 |
| 02.04.2025 | 18,44 | 19,00 | 18,41 | 18,98 | 2,43% | 2.574.144,00 |
| 01.04.2025 | 18,07 | 18,58 | 18,01 | 18,53 | 1,70% | 2.237.564,00 |