3,770€
14,24%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 16,97% | - |
| 08.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,37% | - |
| 07.05.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,31% | - |
| 06.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 6,13% | - |
| 05.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 10,14% | - |
| 02.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 30.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 29.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 28.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 25.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 24.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 23.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 22.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,71% | - |
| 17.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 16.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 15.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 14.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 11.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -11,24% | - |
| 10.04.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 11,18% | - |
| 09.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -5,59% | - |
| 08.04.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 07.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -10,23% | - |
| 04.04.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -8,81% | - |
| 03.04.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -3,98% | - |
| 02.04.2025 | 4,02 | 4,02 | 4,02 | 4,02 | 1,01% | - |
| 01.04.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 0,51% | - |
| 31.03.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -2,94% | - |
| 28.03.2025 | 4,08 | 4,08 | 4,08 | 4,08 | -5,99% | - |
| 27.03.2025 | 4,34 | 4,34 | 4,34 | 4,34 | -2,69% | - |
| 26.03.2025 | 4,46 | 4,46 | 4,46 | 4,46 | 0,00% | - |
| 25.03.2025 | 4,46 | 4,46 | 4,46 | 4,46 | -1,76% | - |
| 24.03.2025 | 4,60 | 4,62 | 4,54 | 4,54 | -5,42% | 707,00 |
| 21.03.2025 | 4,80 | 4,80 | 4,80 | 4,80 | 2,13% | - |
| 20.03.2025 | 4,70 | 4,70 | 4,70 | 4,70 | 3,98% | 232,00 |
| 19.03.2025 | 4,52 | 4,52 | 4,52 | 4,52 | 5,61% | - |
| 18.03.2025 | 4,28 | 4,28 | 4,28 | 4,28 | 8,08% | - |
| 17.03.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 4,21% | - |
| 14.03.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,60% | - |
| 13.03.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 4,47% | - |
| 12.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,70% | - |
| 11.03.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 2,33% | - |
| 10.03.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 2,99% | - |
| 07.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 3,73% | - |
| 06.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -4,17% | - |
| 05.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -4,55% | - |
| 04.03.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,83% | - |
| 03.03.2025 | 3,60 | 3,66 | 3,60 | 3,66 | -2,66% | 666,00 |
| 28.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 1,62% | - |
| 27.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -4,15% | - |
| 26.02.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -0,52% | - |
| 25.02.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 7,18% | - |
| 24.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -5,73% | - |
| 21.02.2025 | 3,80 | 3,84 | 3,80 | 3,84 | -1,54% | 92,00 |
| 20.02.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 3,72% | - |
| 19.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,00% | - |
| 18.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -1,05% | - |
| 17.02.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 3,83% | - |
| 14.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -2,66% | - |
| 13.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -8,29% | - |
| 12.02.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 4,59% | 77,00 |
| 11.02.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 2,08% | - |
| 10.02.2025 | 3,84 | 3,84 | 3,84 | 3,84 | -2,04% | - |
| 07.02.2025 | 3,92 | 3,92 | 3,92 | 3,92 | -2,97% | - |
| 06.02.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 4,66% | - |
| 05.02.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 7,82% | - |
| 04.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -1,10% | - |
| 03.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 2,26% | - |
| 31.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 5,36% | - |
| 30.01.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,75% | - |
| 29.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -5,00% | - |
| 28.01.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 1,69% | - |
| 27.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 5,36% | - |
| 24.01.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,82% | - |
| 23.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 5,10% | - |
| 22.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 21.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 20.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 3,21% | 4.619,00 |
| 17.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -5,45% | - |
| 16.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 15.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 14.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,64% | - |
| 13.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 10.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 09.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,29% | - |
| 08.01.2025 | 3,52 | 3,52 | 3,50 | 3,50 | -1,69% | 1.000,00 |
| 07.01.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 7,23% | - |
| 06.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 03.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 7,95% | - |
| 02.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | - |
| 30.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 27.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 23.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 20.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -7,69% | - |
| 19.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 18.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -6,59% | - |
| 17.12.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -5,65% | - |
| 16.12.2024 | 3,52 | 3,54 | 3,52 | 3,54 | -2,75% | 3.672,00 |
| 13.12.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -3,70% | - |
| 12.12.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -10,00% | - |
| 11.12.2024 | 4,20 | 4,20 | 4,20 | 4,20 | 8,25% | - |