Echtzeit-Aktienkurs Gray Television
Bid:
Ask:
Aktienkurse zur Gray Television Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,77 | 18,00 | 17,01 | 17,40 | -3,01% | - |
| 25.02.2021 | 18,36 | 18,84 | 17,59 | 17,94 | -5,03% | - |
| 24.02.2021 | 18,73 | 19,61 | 18,18 | 18,89 | 1,12% | - |
| 23.02.2021 | 18,03 | 19,18 | 17,77 | 18,68 | 1,63% | - |
| 22.02.2021 | 17,82 | 18,38 | 17,60 | 18,38 | 4,70% | - |
| 19.02.2021 | 17,31 | 17,60 | 17,19 | 17,56 | 2,78% | - |
| 18.02.2021 | 17,44 | 17,91 | 17,08 | 17,08 | -2,29% | - |
| 17.02.2021 | 17,26 | 17,74 | 17,02 | 17,48 | 0,87% | - |
| 16.02.2021 | 17,92 | 17,92 | 17,30 | 17,33 | -0,43% | - |
| 12.02.2021 | 17,25 | 17,58 | 17,25 | 17,41 | 0,49% | - |
| 11.02.2021 | 17,24 | 17,60 | 17,05 | 17,32 | -0,60% | - |
| 10.02.2021 | 17,43 | 17,95 | 16,50 | 17,43 | 0,40% | - |
| 09.02.2021 | 17,00 | 17,73 | 16,98 | 17,36 | 1,46% | - |
| 08.02.2021 | 17,35 | 17,45 | 16,72 | 17,11 | 2,76% | - |
| 05.02.2021 | 16,86 | 17,04 | 16,48 | 16,65 | -3,87% | - |
| 04.02.2021 | 17,15 | 17,49 | 17,15 | 17,32 | 5,03% | - |
| 03.02.2021 | 16,72 | 17,31 | 16,45 | 16,49 | -3,09% | - |
| 02.02.2021 | 17,49 | 17,71 | 16,98 | 17,01 | -0,64% | - |
| 01.02.2021 | 16,71 | 17,87 | 16,70 | 17,12 | 5,26% | - |
| 29.01.2021 | 17,75 | 18,27 | 16,27 | 16,27 | -4,07% | - |
| 28.01.2021 | 16,55 | 18,23 | 16,06 | 16,96 | -2,16% | - |
| 27.01.2021 | 18,78 | 19,83 | 17,33 | 17,33 | 2,97% | - |
| 26.01.2021 | 16,24 | 17,25 | 16,21 | 16,83 | 4,31% | - |
| 25.01.2021 | 15,27 | 16,44 | 15,27 | 16,14 | -0,68% | - |
| 22.01.2021 | 16,42 | 16,42 | 16,25 | 16,25 | 2,20% | - |
| 21.01.2021 | 0,00 | 16,08 | 0,00 | 15,90 | -3,64% | - |
| 20.01.2021 | 16,23 | 17,06 | 16,23 | 16,50 | 0,15% | - |
| 19.01.2021 | 15,79 | 17,38 | 15,79 | 16,47 | -3,43% | - |
| 15.01.2021 | 16,56 | 17,31 | 15,79 | 17,06 | 0,41% | - |
| 14.01.2021 | 18,75 | 18,75 | 16,21 | 16,99 | 0,68% | - |
| 13.01.2021 | 16,66 | 16,87 | 16,41 | 16,87 | 0,63% | - |
| 12.01.2021 | 16,66 | 17,29 | 16,65 | 16,77 | -1,35% | - |
| 11.01.2021 | 16,62 | 17,26 | 16,57 | 17,00 | -0,03% | - |
| 08.01.2021 | 18,32 | 18,65 | 16,78 | 17,00 | -2,10% | - |
| 07.01.2021 | 17,87 | 17,87 | 17,11 | 17,37 | -1,64% | - |
| 06.01.2021 | 17,60 | 18,41 | 17,39 | 17,66 | 3,06% | - |
| 05.01.2021 | 16,49 | 17,28 | 16,49 | 17,13 | 2,36% | - |
| 04.01.2021 | 16,66 | 17,06 | 16,61 | 16,74 | -2,48% | - |
| 31.12.2020 | 17,01 | 17,31 | 16,76 | 17,16 | -0,35% | - |
| 30.12.2020 | 17,50 | 17,81 | 16,91 | 17,22 | 0,76% | - |
| 29.12.2020 | 17,20 | 17,60 | 17,09 | 17,09 | 1,97% | - |
| 28.12.2020 | 16,76 | 16,76 | 16,76 | 16,76 | -8,19% | - |
| 24.12.2020 | 18,16 | 18,26 | 16,86 | 18,26 | 11,99% | - |
| 23.12.2020 | 14,36 | 16,55 | 14,36 | 16,30 | 4,19% | - |
| 22.12.2020 | 15,70 | 15,87 | 15,58 | 15,65 | 6,10% | - |
| 21.12.2020 | 16,63 | 16,63 | 14,75 | 14,75 | -7,38% | - |
| 18.12.2020 | 15,46 | 16,39 | 15,46 | 15,92 | 0,38% | - |
| 17.12.2020 | 16,37 | 16,37 | 15,63 | 15,86 | 2,32% | - |
| 16.12.2020 | 16,41 | 16,41 | 15,50 | 15,50 | -4,17% | - |
| 15.12.2020 | 16,19 | 16,63 | 15,90 | 16,18 | 7,01% | - |
| 14.12.2020 | 15,69 | 15,85 | 14,98 | 15,12 | -4,91% | - |
| 11.12.2020 | 16,56 | 17,43 | 15,64 | 15,90 | -1,52% | - |
| 10.12.2020 | 15,81 | 16,31 | 15,61 | 16,14 | -3,47% | - |
| 09.12.2020 | 16,96 | 16,96 | 16,46 | 16,72 | -2,19% | - |
| 08.12.2020 | 17,02 | 17,40 | 17,02 | 17,10 | 6,31% | - |
| 07.12.2020 | 16,10 | 16,44 | 15,85 | 16,08 | 1,23% | - |
| 04.12.2020 | 16,81 | 16,81 | 15,89 | 15,89 | 0,76% | - |
| 03.12.2020 | 15,53 | 15,91 | 15,53 | 15,77 | -1,81% | - |
| 02.12.2020 | 15,24 | 16,06 | 14,55 | 16,06 | 0,63% | - |
| 01.12.2020 | 15,94 | 15,99 | 15,70 | 15,96 | 4,73% | - |
| 30.11.2020 | 15,42 | 15,63 | 15,06 | 15,24 | -1,80% | - |
| 27.11.2020 | 15,21 | 15,57 | 15,16 | 15,52 | -1,99% | - |
| 25.11.2020 | 15,59 | 16,22 | 15,37 | 15,83 | -0,06% | - |
| 24.11.2020 | 16,01 | 16,48 | 15,21 | 15,84 | 3,09% | - |
| 23.11.2020 | 15,55 | 15,56 | 15,21 | 15,37 | 0,95% | - |
| 20.11.2020 | 15,02 | 15,46 | 14,88 | 15,22 | -2,93% | - |
| 19.11.2020 | 15,48 | 15,94 | 15,25 | 15,68 | 2,79% | - |
| 18.11.2020 | 14,87 | 15,69 | 14,87 | 15,26 | 0,39% | - |
| 17.11.2020 | 15,75 | 15,96 | 15,03 | 15,20 | -1,59% | - |
| 16.11.2020 | 15,08 | 15,88 | 15,08 | 15,44 | 6,85% | - |
| 13.11.2020 | 14,71 | 15,03 | 14,14 | 14,45 | -0,89% | - |
| 12.11.2020 | 15,20 | 15,20 | 14,58 | 14,58 | -2,21% | - |
| 11.11.2020 | 14,01 | 14,98 | 12,91 | 14,91 | 7,69% | - |
| 10.11.2020 | 13,74 | 13,85 | 13,74 | 13,85 | -2,36% | - |
| 09.11.2020 | 15,54 | 15,54 | 13,81 | 14,18 | 6,26% | - |
| 06.11.2020 | 13,01 | 13,63 | 12,25 | 13,35 | 3,53% | - |
| 05.11.2020 | 11,34 | 12,89 | 11,34 | 12,89 | 3,49% | - |
| 03.11.2020 | 12,35 | 12,76 | 12,33 | 12,46 | 3,71% | - |
| 02.11.2020 | 12,23 | 12,23 | 11,88 | 12,01 | 0,80% | - |
| 30.10.2020 | 12,08 | 12,43 | 11,92 | 11,92 | 1,97% | - |
| 29.10.2020 | 11,73 | 11,73 | 11,69 | 11,69 | -0,13% | - |
| 28.10.2020 | 11,98 | 11,98 | 11,54 | 11,70 | -1,80% | - |
| 27.10.2020 | 11,95 | 12,04 | 11,82 | 11,92 | -1,53% | - |
| 26.10.2020 | 12,00 | 12,11 | 11,84 | 12,10 | -2,77% | - |
| 23.10.2020 | 12,01 | 12,45 | 12,00 | 12,45 | 3,24% | - |
| 22.10.2020 | 12,22 | 12,36 | 12,06 | 12,06 | 1,86% | - |
| 21.10.2020 | 11,67 | 11,95 | 11,51 | 11,84 | 2,42% | - |
| 20.10.2020 | 11,48 | 11,64 | 11,25 | 11,56 | 1,49% | - |
| 19.10.2020 | 12,29 | 12,39 | 11,24 | 11,39 | -1,47% | - |
| 16.10.2020 | 11,77 | 11,99 | 11,56 | 11,56 | -3,59% | - |
| 15.10.2020 | 11,48 | 12,16 | 11,23 | 11,99 | 4,67% | - |
| 14.10.2020 | 0,00 | 12,91 | 0,00 | 11,45 | -3,01% | - |
| 13.10.2020 | 11,64 | 11,94 | 11,37 | 11,81 | 2,30% | - |
| 12.10.2020 | 10,74 | 11,82 | 10,74 | 11,54 | -1,66% | - |
| 09.10.2020 | 11,33 | 11,79 | 11,33 | 11,74 | -2,13% | - |
| 08.10.2020 | 12,30 | 12,30 | 11,99 | 11,99 | 3,50% | - |
| 07.10.2020 | 10,85 | 11,62 | 10,85 | 11,59 | -1,70% | - |
| 06.10.2020 | 12,45 | 12,49 | 11,79 | 11,79 | 0,17% | - |
| 05.10.2020 | 11,84 | 11,85 | 11,37 | 11,77 | -2,81% | - |
| 02.10.2020 | 10,83 | 12,27 | 10,56 | 12,11 | 1,38% | - |