4,540$
2,25%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,47 | 4,52 | 4,37 | 4,43 | -0,23% | 1.190.116,00 |
| 08.01.2026 | 4,37 | 4,55 | 4,32 | 4,44 | 0,91% | 1.061.148,00 |
| 07.01.2026 | 4,82 | 4,82 | 4,38 | 4,40 | -7,95% | 1.152.377,00 |
| 06.01.2026 | 4,81 | 4,87 | 4,75 | 4,78 | -2,65% | 790.754,00 |
| 05.01.2026 | 4,79 | 4,91 | 4,77 | 4,91 | 2,29% | 727.313,00 |
| 02.01.2026 | 4,87 | 4,94 | 4,76 | 4,80 | -0,83% | 1.477.720,00 |
| 31.12.2025 | 4,89 | 4,91 | 4,77 | 4,84 | -0,62% | 853.065,00 |
| 30.12.2025 | 4,83 | 4,91 | 4,83 | 4,87 | 1,04% | 827.239,00 |
| 29.12.2025 | 4,90 | 4,93 | 4,82 | 4,82 | -2,23% | 764.362,00 |
| 26.12.2025 | 4,92 | 4,98 | 4,87 | 4,93 | 0,20% | 788.044,00 |
| 24.12.2025 | 4,98 | 5,00 | 4,87 | 4,92 | -0,81% | 432.347,00 |
| 23.12.2025 | 4,81 | 4,97 | 4,78 | 4,96 | 1,64% | 1.201.125,00 |
| 22.12.2025 | 5,10 | 5,16 | 4,86 | 4,88 | -4,31% | 1.358.971,00 |
| 19.12.2025 | 4,98 | 5,16 | 4,95 | 5,10 | 2,00% | 2.941.834,00 |
| 18.12.2025 | 5,17 | 5,20 | 4,89 | 5,00 | -1,19% | 1.282.363,00 |
| 17.12.2025 | 5,24 | 5,24 | 5,02 | 5,06 | -2,88% | 1.117.324,00 |
| 16.12.2025 | 5,10 | 5,22 | 5,10 | 5,21 | 1,56% | 1.134.397,00 |
| 15.12.2025 | 5,12 | 5,27 | 5,06 | 5,13 | -3,75% | 1.223.569,00 |
| 12.12.2025 | 5,58 | 5,58 | 5,28 | 5,33 | -3,62% | 1.148.915,00 |
| 11.12.2025 | 5,28 | 5,55 | 5,22 | 5,53 | 5,13% | 1.224.229,00 |
| 10.12.2025 | 4,98 | 5,30 | 4,94 | 5,26 | 6,05% | 1.599.024,00 |
| 09.12.2025 | 4,78 | 4,98 | 4,76 | 4,96 | 2,69% | 1.054.778,00 |
| 08.12.2025 | 4,66 | 4,86 | 4,61 | 4,83 | 5,23% | 865.476,00 |
| 05.12.2025 | 4,62 | 4,66 | 4,57 | 4,59 | -1,50% | 1.009.419,00 |
| 04.12.2025 | 4,78 | 4,80 | 4,66 | 4,66 | -3,32% | 784.578,00 |
| 03.12.2025 | 4,67 | 4,87 | 4,66 | 4,82 | 4,10% | 689.748,00 |
| 02.12.2025 | 4,73 | 4,76 | 4,62 | 4,63 | -2,11% | 722.608,00 |
| 01.12.2025 | 4,81 | 4,90 | 4,68 | 4,73 | -3,86% | 995.975,00 |
| 28.11.2025 | 4,93 | 4,98 | 4,89 | 4,92 | -1,01% | 301.208,00 |
| 26.11.2025 | 4,85 | 5,03 | 4,85 | 4,97 | 1,64% | 714.261,00 |
| 25.11.2025 | 4,70 | 4,90 | 4,68 | 4,89 | 4,04% | 1.371.611,00 |
| 24.11.2025 | 4,55 | 4,71 | 4,38 | 4,70 | 1,29% | 1.881.064,00 |
| 21.11.2025 | 4,52 | 4,76 | 4,44 | 4,64 | 3,34% | 1.192.379,00 |
| 20.11.2025 | 4,77 | 4,81 | 4,46 | 4,49 | -4,67% | 1.124.739,00 |
| 19.11.2025 | 4,81 | 4,84 | 4,70 | 4,71 | -2,08% | 1.072.803,00 |
| 18.11.2025 | 4,84 | 4,93 | 4,72 | 4,81 | -1,23% | 1.000.871,00 |
| 17.11.2025 | 4,76 | 5,25 | 4,71 | 4,87 | 4,73% | 1.990.358,00 |
| 14.11.2025 | 4,83 | 4,83 | 4,55 | 4,65 | -3,93% | 1.281.856,00 |
| 13.11.2025 | 4,89 | 4,98 | 4,82 | 4,84 | -1,43% | 967.502,00 |
| 12.11.2025 | 5,05 | 5,05 | 4,87 | 4,91 | -3,16% | 942.716,00 |
| 11.11.2025 | 5,04 | 5,12 | 4,89 | 5,07 | 0,60% | 1.188.919,00 |
| 10.11.2025 | 4,87 | 5,16 | 4,77 | 5,04 | 4,56% | 1.505.277,00 |
| 07.11.2025 | 4,25 | 4,98 | 4,25 | 4,82 | 4,78% | 2.035.704,00 |
| 06.11.2025 | 4,50 | 4,74 | 4,49 | 4,60 | 1,77% | 1.573.813,00 |
| 05.11.2025 | 4,48 | 4,57 | 4,37 | 4,52 | 0,00% | 1.378.357,00 |
| 04.11.2025 | 4,52 | 4,56 | 4,43 | 4,52 | -1,74% | 927.954,00 |
| 03.11.2025 | 4,60 | 4,61 | 4,49 | 4,60 | 0,66% | 962.669,00 |
| 31.10.2025 | 4,47 | 4,57 | 4,41 | 4,57 | 1,33% | 756.207,00 |
| 30.10.2025 | 4,42 | 4,57 | 4,39 | 4,51 | 2,50% | 923.848,00 |
| 29.10.2025 | 4,51 | 4,56 | 4,33 | 4,40 | -2,22% | 1.079.849,00 |
| 28.10.2025 | 4,57 | 4,60 | 4,47 | 4,50 | -2,17% | 809.763,00 |
| 27.10.2025 | 4,92 | 4,92 | 4,53 | 4,60 | -4,76% | 778.502,00 |
| 24.10.2025 | 4,90 | 4,92 | 4,80 | 4,83 | 0,63% | 583.891,00 |
| 23.10.2025 | 4,87 | 4,92 | 4,79 | 4,80 | -0,83% | 596.183,00 |
| 22.10.2025 | 4,81 | 4,93 | 4,76 | 4,84 | -1,02% | 772.902,00 |
| 21.10.2025 | 4,78 | 4,89 | 4,76 | 4,89 | 2,09% | 733.026,00 |
| 20.10.2025 | 4,67 | 4,82 | 4,66 | 4,79 | 2,57% | 835.529,00 |
| 17.10.2025 | 4,62 | 4,75 | 4,62 | 4,67 | 1,08% | 852.931,00 |
| 16.10.2025 | 4,81 | 4,81 | 4,57 | 4,62 | -2,74% | 983.162,00 |
| 15.10.2025 | 4,90 | 4,97 | 4,69 | 4,75 | -1,86% | 829.612,00 |
| 14.10.2025 | 4,67 | 4,85 | 4,60 | 4,84 | 2,11% | 947.623,00 |
| 13.10.2025 | 4,74 | 4,85 | 4,63 | 4,74 | 1,72% | 1.108.074,00 |
| 10.10.2025 | 5,12 | 5,12 | 4,64 | 4,66 | -9,16% | 1.208.353,00 |
| 09.10.2025 | 5,30 | 5,34 | 5,04 | 5,13 | -2,84% | 1.002.071,00 |
| 08.10.2025 | 5,60 | 5,60 | 5,28 | 5,28 | -4,86% | 832.519,00 |
| 07.10.2025 | 5,68 | 5,68 | 5,48 | 5,55 | -1,77% | 1.116.214,00 |
| 06.10.2025 | 5,72 | 5,72 | 5,51 | 5,65 | -0,09% | 1.551.036,00 |
| 03.10.2025 | 5,78 | 5,85 | 5,65 | 5,66 | -0,79% | 151.948,00 |
| 02.10.2025 | 5,64 | 5,75 | 5,59 | 5,70 | 1,42% | 888.470,00 |
| 01.10.2025 | 5,71 | 5,82 | 5,59 | 5,62 | -2,77% | 1.083.369,00 |
| 30.09.2025 | 5,65 | 5,94 | 5,62 | 5,78 | 1,94% | 1.146.405,00 |
| 29.09.2025 | 5,84 | 5,85 | 5,60 | 5,67 | -2,24% | 1.193.184,00 |
| 26.09.2025 | 5,77 | 5,86 | 5,71 | 5,80 | 0,69% | 803.239,00 |
| 25.09.2025 | 5,72 | 5,94 | 5,72 | 5,76 | -0,52% | 946.806,00 |
| 24.09.2025 | 5,81 | 5,86 | 5,67 | 5,79 | -1,03% | 1.228.232,00 |
| 23.09.2025 | 5,60 | 6,00 | 5,60 | 5,85 | 5,41% | 1.718.413,00 |
| 22.09.2025 | 5,46 | 5,64 | 5,46 | 5,55 | 0,54% | 1.037.950,00 |
| 19.09.2025 | 5,52 | 5,60 | 5,42 | 5,52 | 0,18% | 2.624.886,00 |
| 18.09.2025 | 5,57 | 5,63 | 5,39 | 5,51 | -0,36% | 986.221,00 |
| 17.09.2025 | 5,60 | 5,72 | 5,52 | 5,53 | -1,25% | 1.094.417,00 |
| 16.09.2025 | 5,59 | 5,65 | 5,52 | 5,60 | 0,36% | 905.023,00 |
| 15.09.2025 | 5,82 | 5,83 | 5,55 | 5,58 | -4,78% | 928.377,00 |
| 12.09.2025 | 5,80 | 5,93 | 5,69 | 5,86 | -0,17% | 1.327.608,00 |
| 11.09.2025 | 5,69 | 5,88 | 5,59 | 5,87 | 3,53% | 1.220.477,00 |
| 10.09.2025 | 5,79 | 5,80 | 5,57 | 5,67 | -3,08% | 1.354.080,00 |
| 09.09.2025 | 6,21 | 6,22 | 5,81 | 5,85 | -5,80% | 1.289.096,00 |
| 08.09.2025 | 6,17 | 6,24 | 6,04 | 6,21 | 1,47% | 1.016.989,00 |
| 05.09.2025 | 6,09 | 6,29 | 6,04 | 6,12 | 0,16% | 778.155,00 |
| 04.09.2025 | 5,94 | 6,12 | 5,92 | 6,11 | 2,17% | 1.012.969,00 |
| 03.09.2025 | 5,80 | 5,99 | 5,80 | 5,98 | 2,40% | 862.852,00 |
| 02.09.2025 | 6,10 | 6,18 | 5,84 | 5,84 | -4,73% | 1.095.904,00 |
| 29.08.2025 | 6,06 | 6,17 | 6,00 | 6,13 | 0,66% | 873.849,00 |
| 28.08.2025 | 6,22 | 6,25 | 5,99 | 6,09 | -2,40% | 726.864,00 |
| 27.08.2025 | 6,00 | 6,31 | 5,95 | 6,24 | 3,14% | 1.348.583,00 |
| 26.08.2025 | 6,04 | 6,09 | 5,94 | 6,05 | 0,17% | 1.861.034,00 |
| 25.08.2025 | 5,97 | 6,08 | 5,93 | 6,04 | -0,49% | 866.858,00 |
| 22.08.2025 | 5,94 | 6,10 | 5,89 | 6,07 | 3,41% | 1.089.924,00 |
| 21.08.2025 | 5,74 | 5,91 | 5,65 | 5,87 | 1,91% | 1.055.443,00 |
| 20.08.2025 | 5,68 | 5,83 | 5,62 | 5,76 | 0,70% | 999.109,00 |
| 19.08.2025 | 5,83 | 6,00 | 5,66 | 5,72 | -1,21% | 1.086.802,00 |