17,090$
-9,96%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 17,96 | 18,30 | 17,90 | 18,22 | 0,72% | 1.094.638,00 |
| 28.03.2025 | 18,20 | 18,31 | 17,90 | 18,09 | -1,09% | 1.450.067,00 |
| 27.03.2025 | 18,74 | 18,79 | 18,26 | 18,29 | -2,45% | 1.800.338,00 |
| 26.03.2025 | 19,05 | 19,13 | 18,67 | 18,75 | -1,06% | 1.347.802,00 |
| 25.03.2025 | 18,80 | 18,98 | 18,68 | 18,95 | 1,45% | 2.214.654,00 |
| 24.03.2025 | 18,83 | 18,83 | 18,51 | 18,68 | 0,59% | 1.922.851,00 |
| 21.03.2025 | 18,67 | 18,87 | 18,27 | 18,57 | -1,12% | 9.519.020,00 |
| 20.03.2025 | 18,72 | 19,00 | 18,59 | 18,78 | -0,53% | 1.272.590,00 |
| 19.03.2025 | 18,25 | 18,89 | 18,17 | 18,88 | 3,91% | 1.690.575,00 |
| 18.03.2025 | 17,61 | 18,18 | 17,61 | 18,17 | 1,91% | 1.553.405,00 |
| 17.03.2025 | 17,65 | 17,87 | 17,64 | 17,83 | 0,96% | 1.038.363,00 |
| 14.03.2025 | 17,57 | 17,67 | 17,27 | 17,66 | 1,61% | 1.189.555,00 |
| 13.03.2025 | 17,79 | 17,90 | 17,36 | 17,38 | -1,81% | 1.582.870,00 |
| 12.03.2025 | 17,78 | 17,86 | 17,42 | 17,70 | -0,45% | 2.310.648,00 |
| 11.03.2025 | 17,76 | 17,90 | 17,41 | 17,78 | 0,51% | 2.305.301,00 |
| 10.03.2025 | 17,65 | 18,03 | 17,50 | 17,69 | -0,62% | 2.240.182,00 |
| 07.03.2025 | 17,64 | 18,31 | 17,52 | 17,80 | 0,91% | 1.807.098,00 |
| 06.03.2025 | 17,09 | 17,72 | 17,09 | 17,64 | 2,02% | 1.729.013,00 |
| 05.03.2025 | 17,42 | 17,42 | 16,99 | 17,29 | -0,06% | 1.401.871,00 |
| 04.03.2025 | 17,60 | 17,70 | 17,25 | 17,30 | -2,59% | 2.288.721,00 |
| 03.03.2025 | 17,96 | 18,34 | 17,72 | 17,76 | -2,42% | 2.124.923,00 |
| 28.02.2025 | 18,01 | 18,85 | 17,99 | 18,20 | 1,45% | 2.299.258,00 |
| 27.02.2025 | 16,59 | 18,01 | 16,59 | 17,94 | 7,88% | 2.443.174,00 |
| 26.02.2025 | 16,76 | 17,01 | 16,47 | 16,63 | -1,77% | 2.812.837,00 |
| 25.02.2025 | 17,34 | 17,56 | 16,51 | 16,93 | -3,04% | 2.818.302,00 |
| 24.02.2025 | 17,75 | 17,81 | 17,40 | 17,46 | -2,08% | 1.774.098,00 |
| 21.02.2025 | 18,31 | 18,43 | 17,74 | 17,83 | -1,76% | 1.502.377,00 |
| 20.02.2025 | 17,99 | 18,25 | 17,91 | 18,15 | 0,78% | 1.475.396,00 |
| 19.02.2025 | 18,01 | 18,19 | 17,88 | 18,01 | -0,39% | 1.209.383,00 |
| 18.02.2025 | 18,08 | 18,15 | 17,81 | 18,08 | -0,44% | 1.333.828,00 |
| 14.02.2025 | 18,29 | 18,38 | 18,12 | 18,16 | 0,11% | 644.322,00 |
| 13.02.2025 | 18,10 | 18,20 | 18,00 | 18,14 | 0,11% | 808.971,00 |
| 12.02.2025 | 18,08 | 18,26 | 18,08 | 18,12 | -1,58% | 1.031.436,00 |
| 11.02.2025 | 18,11 | 18,47 | 18,03 | 18,41 | 0,66% | 1.009.489,00 |
| 10.02.2025 | 18,27 | 18,35 | 17,95 | 18,29 | 0,72% | 1.441.310,00 |
| 07.02.2025 | 18,07 | 18,36 | 18,02 | 18,16 | 0,17% | 1.038.672,00 |
| 06.02.2025 | 18,36 | 18,39 | 18,06 | 18,13 | -1,15% | 823.174,00 |
| 05.02.2025 | 18,38 | 18,40 | 18,20 | 18,34 | -0,16% | 886.738,00 |
| 04.02.2025 | 18,08 | 18,51 | 18,05 | 18,37 | 2,06% | 1.177.668,00 |
| 03.02.2025 | 17,89 | 18,22 | 17,80 | 18,00 | -1,21% | 1.068.396,00 |
| 31.01.2025 | 18,34 | 18,46 | 18,05 | 18,22 | -0,82% | 948.717,00 |
| 30.01.2025 | 18,39 | 18,53 | 18,15 | 18,37 | 0,66% | 890.372,00 |
| 29.01.2025 | 18,17 | 18,46 | 18,05 | 18,25 | 0,50% | 986.257,00 |
| 28.01.2025 | 18,21 | 18,35 | 18,11 | 18,16 | -0,27% | 621.517,00 |
| 27.01.2025 | 18,23 | 18,63 | 18,17 | 18,21 | -0,11% | 992.073,00 |
| 24.01.2025 | 18,14 | 18,30 | 18,09 | 18,23 | 0,11% | 845.638,00 |
| 23.01.2025 | 17,71 | 18,24 | 17,69 | 18,21 | 2,36% | 1.029.525,00 |
| 22.01.2025 | 17,74 | 18,00 | 17,64 | 17,79 | -0,17% | 958.010,00 |
| 21.01.2025 | 18,16 | 18,20 | 17,70 | 17,82 | -0,83% | 1.011.069,00 |
| 17.01.2025 | 18,30 | 18,35 | 17,87 | 17,97 | -0,55% | 976.301,00 |
| 16.01.2025 | 18,32 | 18,36 | 18,05 | 18,07 | -1,26% | 1.217.914,00 |
| 15.01.2025 | 18,65 | 18,70 | 18,28 | 18,30 | 0,11% | 1.075.057,00 |
| 14.01.2025 | 18,14 | 18,37 | 18,14 | 18,28 | 1,73% | 1.265.562,00 |
| 13.01.2025 | 17,80 | 18,01 | 17,78 | 17,97 | 0,73% | 1.088.925,00 |
| 10.01.2025 | 17,97 | 18,15 | 17,73 | 17,84 | -2,46% | 1.183.996,00 |
| 08.01.2025 | 18,23 | 18,30 | 17,83 | 18,29 | -0,87% | 1.887.151,00 |
| 07.01.2025 | 18,80 | 18,95 | 18,36 | 18,45 | -1,49% | 1.100.657,00 |
| 06.01.2025 | 18,74 | 18,93 | 18,59 | 18,73 | -0,32% | 1.154.776,00 |
| 03.01.2025 | 18,74 | 18,86 | 18,43 | 18,79 | 0,05% | 978.585,00 |
| 02.01.2025 | 18,40 | 18,85 | 18,36 | 18,78 | 2,68% | 1.045.089,00 |
| 31.12.2024 | 18,34 | 18,49 | 18,24 | 18,29 | -0,27% | 872.495,00 |
| 30.12.2024 | 18,23 | 18,39 | 18,01 | 18,34 | -0,22% | 727.354,00 |
| 27.12.2024 | 18,60 | 18,60 | 18,19 | 18,38 | -0,92% | 726.199,00 |
| 26.12.2024 | 18,50 | 18,56 | 18,31 | 18,55 | 0,38% | 3.294.525,00 |
| 24.12.2024 | 18,36 | 18,49 | 18,27 | 18,48 | 0,38% | 450.027,00 |
| 23.12.2024 | 18,36 | 18,48 | 18,20 | 18,41 | 0,05% | 1.035.765,00 |
| 20.12.2024 | 18,13 | 18,65 | 18,01 | 18,40 | 1,49% | 6.081.874,00 |
| 19.12.2024 | 18,57 | 18,69 | 17,93 | 18,13 | 3,60% | 2.077.411,00 |
| 18.12.2024 | 18,31 | 18,32 | 17,36 | 17,50 | -3,31% | 1.758.301,00 |
| 17.12.2024 | 18,35 | 18,39 | 17,97 | 18,10 | -1,79% | 1.443.429,00 |
| 16.12.2024 | 18,45 | 18,63 | 18,24 | 18,43 | -0,38% | 954.111,00 |
| 13.12.2024 | 18,62 | 18,66 | 18,40 | 18,50 | -0,86% | 1.091.154,00 |
| 12.12.2024 | 18,64 | 18,82 | 18,58 | 18,66 | -0,11% | 785.038,00 |
| 11.12.2024 | 18,83 | 18,83 | 18,45 | 18,68 | -0,80% | 1.255.958,00 |
| 10.12.2024 | 18,68 | 18,98 | 18,41 | 18,83 | 0,64% | 1.262.835,00 |
| 09.12.2024 | 18,88 | 19,06 | 18,66 | 18,71 | -0,32% | 1.073.096,00 |
| 06.12.2024 | 18,74 | 18,84 | 18,59 | 18,77 | 0,37% | 1.331.154,00 |
| 05.12.2024 | 18,93 | 18,99 | 18,65 | 18,70 | -0,69% | 921.208,00 |
| 04.12.2024 | 18,61 | 18,92 | 18,46 | 18,83 | 1,51% | 1.056.657,00 |
| 03.12.2024 | 18,82 | 18,85 | 18,51 | 18,55 | -1,17% | 1.215.086,00 |
| 02.12.2024 | 18,92 | 18,92 | 18,45 | 18,77 | 0,00% | 1.635.811,00 |
| 29.11.2024 | 18,88 | 18,99 | 18,63 | 18,77 | 0,64% | 966.480,00 |
| 27.11.2024 | 19,12 | 19,20 | 18,64 | 18,65 | -1,37% | 1.071.368,00 |
| 26.11.2024 | 18,85 | 18,94 | 18,61 | 18,91 | -0,16% | 1.552.797,00 |
| 25.11.2024 | 18,90 | 19,20 | 18,82 | 18,94 | 1,23% | 2.164.793,00 |
| 22.11.2024 | 18,45 | 19,02 | 18,45 | 18,71 | 3,31% | 2.253.260,00 |
| 20.11.2024 | 17,96 | 18,15 | 17,90 | 18,11 | 1,29% | 1.051.472,00 |
| 19.11.2024 | 17,37 | 17,91 | 17,36 | 17,88 | 1,25% | 1.413.076,00 |
| 18.11.2024 | 17,79 | 17,87 | 17,60 | 17,66 | 0,11% | 1.374.573,00 |
| 15.11.2024 | 18,26 | 18,39 | 17,59 | 17,64 | -2,60% | 1.814.037,00 |
| 14.11.2024 | 18,78 | 18,79 | 18,02 | 18,11 | -3,10% | 1.745.187,00 |
| 13.11.2024 | 18,57 | 18,78 | 18,24 | 18,69 | 1,19% | 1.890.122,00 |
| 12.11.2024 | 18,64 | 18,70 | 18,45 | 18,47 | -0,97% | 2.006.796,00 |
| 11.11.2024 | 18,51 | 18,89 | 18,48 | 18,65 | -0,96% | 2.201.616,00 |
| 08.11.2024 | 19,20 | 19,44 | 18,60 | 18,83 | -2,54% | 3.420.394,00 |
| 07.11.2024 | 17,88 | 19,62 | 17,60 | 19,32 | 7,75% | 4.617.176,00 |
| 06.11.2024 | 17,00 | 18,00 | 16,99 | 17,93 | 11,64% | 5.633.561,00 |