4,455$
-1,22%
Echtzeit-Aktienkurs Gray Media Inc
Bid:
Ask:
Aktienkurse zur Gray Media Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 4,45 | 4,55 | 4,31 | 4,46 | -1,11% | 1.412.062,00 |
| 31.07.2025 | 4,78 | 4,78 | 4,43 | 4,51 | -4,65% | 1.346.826,00 |
| 30.07.2025 | 4,72 | 4,88 | 4,63 | 4,73 | 1,07% | 1.249.250,00 |
| 29.07.2025 | 4,89 | 4,96 | 4,62 | 4,68 | -3,90% | 1.597.920,00 |
| 28.07.2025 | 4,96 | 4,98 | 4,80 | 4,87 | -2,01% | 775.003,00 |
| 25.07.2025 | 5,12 | 5,15 | 4,95 | 4,97 | -3,31% | 898.021,00 |
| 24.07.2025 | 5,25 | 5,40 | 5,14 | 5,14 | -3,20% | 1.264.460,00 |
| 23.07.2025 | 5,00 | 5,32 | 4,94 | 5,31 | 7,93% | 1.315.840,00 |
| 22.07.2025 | 4,96 | 5,03 | 4,89 | 4,92 | -0,61% | 1.048.184,00 |
| 21.07.2025 | 5,16 | 5,17 | 4,77 | 4,95 | -2,75% | 2.297.007,00 |
| 18.07.2025 | 5,19 | 5,21 | 5,02 | 5,09 | -1,36% | 1.466.411,00 |
| 17.07.2025 | 5,14 | 5,25 | 5,09 | 5,16 | 0,00% | 1.406.822,00 |
| 16.07.2025 | 5,43 | 5,45 | 5,16 | 5,16 | -3,73% | 1.214.032,00 |
| 15.07.2025 | 5,64 | 5,68 | 5,36 | 5,36 | -4,80% | 1.454.225,00 |
| 14.07.2025 | 5,36 | 5,66 | 5,32 | 5,63 | 5,04% | 1.489.485,00 |
| 11.07.2025 | 5,46 | 5,55 | 5,28 | 5,36 | -4,63% | 1.838.675,00 |
| 10.07.2025 | 5,60 | 5,69 | 5,44 | 5,62 | 0,36% | 1.595.484,00 |
| 09.07.2025 | 5,24 | 5,70 | 5,23 | 5,60 | 7,28% | 3.612.828,00 |
| 08.07.2025 | 4,77 | 5,29 | 4,76 | 5,22 | 10,36% | 3.205.978,00 |
| 07.07.2025 | 4,88 | 4,93 | 4,70 | 4,73 | -3,86% | 1.711.735,00 |
| 03.07.2025 | 4,92 | 4,98 | 4,85 | 4,92 | 1,03% | 533.023,00 |
| 02.07.2025 | 4,68 | 4,92 | 4,63 | 4,87 | 4,96% | 1.369.082,00 |
| 01.07.2025 | 4,53 | 4,73 | 4,49 | 4,64 | 2,43% | 959.693,00 |
| 30.06.2025 | 4,54 | 4,62 | 4,48 | 4,53 | 0,44% | 1.013.503,00 |
| 27.06.2025 | 4,57 | 4,59 | 4,44 | 4,51 | -0,88% | 1.108.173,00 |
| 26.06.2025 | 4,57 | 4,67 | 4,55 | 4,55 | 0,66% | 777.850,00 |
| 25.06.2025 | 4,56 | 4,57 | 4,43 | 4,52 | -1,31% | 1.237.536,00 |
| 24.06.2025 | 4,34 | 4,58 | 4,31 | 4,58 | 6,02% | 1.409.579,00 |
| 23.06.2025 | 4,25 | 4,54 | 4,21 | 4,32 | 0,93% | 1.796.359,00 |
| 20.06.2025 | 4,19 | 4,33 | 4,15 | 4,28 | 3,63% | 3.808.357,00 |
| 18.06.2025 | 3,97 | 4,27 | 3,93 | 4,13 | 4,03% | 1.496.864,00 |
| 17.06.2025 | 4,08 | 4,09 | 3,96 | 3,97 | -2,93% | 1.069.842,00 |
| 16.06.2025 | 3,84 | 4,12 | 3,81 | 4,09 | 6,79% | 1.373.948,00 |
| 13.06.2025 | 3,80 | 3,89 | 3,77 | 3,83 | -2,05% | 947.339,00 |
| 12.06.2025 | 4,04 | 4,08 | 3,91 | 3,91 | -3,69% | 1.030.146,00 |
| 11.06.2025 | 4,10 | 4,22 | 4,03 | 4,06 | 0,25% | 1.794.342,00 |
| 10.06.2025 | 3,99 | 4,11 | 3,94 | 4,05 | 2,27% | 995.058,00 |
| 09.06.2025 | 3,87 | 4,06 | 3,86 | 3,96 | 3,94% | 1.186.944,00 |
| 06.06.2025 | 3,73 | 3,82 | 3,69 | 3,81 | 4,67% | 990.607,00 |
| 05.06.2025 | 3,74 | 3,75 | 3,62 | 3,64 | -1,09% | 832.960,00 |
| 04.06.2025 | 4,02 | 4,02 | 3,67 | 3,68 | -7,77% | 1.104.074,00 |
| 03.06.2025 | 3,83 | 4,00 | 3,78 | 3,99 | 3,37% | 852.832,00 |
| 02.06.2025 | 3,95 | 3,96 | 3,85 | 3,86 | -2,77% | 790.208,00 |
| 30.05.2025 | 3,97 | 4,00 | 3,87 | 3,97 | -1,00% | 1.288.854,00 |
| 29.05.2025 | 4,14 | 4,18 | 3,98 | 4,01 | -2,43% | 907.073,00 |
| 28.05.2025 | 4,10 | 4,11 | 4,02 | 4,11 | 0,74% | 874.255,00 |
| 27.05.2025 | 3,95 | 4,11 | 3,80 | 4,08 | 4,62% | 1.864.438,00 |
| 23.05.2025 | 3,73 | 3,92 | 3,70 | 3,90 | 3,45% | 1.927.478,00 |
| 22.05.2025 | 3,91 | 3,91 | 3,76 | 3,77 | -1,57% | 804.976,00 |
| 21.05.2025 | 3,98 | 4,01 | 3,81 | 3,83 | -4,96% | 805.137,00 |
| 20.05.2025 | 3,96 | 4,05 | 3,96 | 4,03 | 2,28% | 617.591,00 |
| 19.05.2025 | 3,90 | 4,02 | 3,89 | 3,94 | -2,48% | 846.434,00 |
| 16.05.2025 | 4,09 | 4,13 | 3,97 | 4,04 | -1,70% | 1.151.638,00 |
| 15.05.2025 | 4,19 | 4,21 | 4,05 | 4,11 | -2,14% | 1.216.841,00 |
| 14.05.2025 | 4,46 | 4,51 | 4,19 | 4,20 | -7,69% | 1.542.302,00 |
| 13.05.2025 | 4,65 | 4,77 | 4,53 | 4,55 | -1,94% | 1.870.733,00 |
| 12.05.2025 | 4,41 | 4,76 | 4,38 | 4,64 | 9,69% | 2.060.492,00 |
| 09.05.2025 | 4,35 | 4,42 | 4,16 | 4,23 | -2,76% | 1.575.852,00 |
| 08.05.2025 | 4,01 | 4,58 | 3,96 | 4,35 | 16,94% | 3.077.803,00 |
| 07.05.2025 | 3,84 | 3,90 | 3,69 | 3,72 | -3,12% | 1.298.094,00 |
| 06.05.2025 | 3,87 | 3,94 | 3,71 | 3,84 | -2,78% | 2.226.021,00 |
| 05.05.2025 | 3,67 | 4,02 | 3,59 | 3,95 | 6,47% | 3.081.916,00 |
| 02.05.2025 | 3,45 | 3,74 | 3,45 | 3,71 | 11,08% | 1.749.112,00 |
| 01.05.2025 | 3,40 | 3,43 | 3,27 | 3,34 | -0,30% | 1.463.496,00 |
| 30.04.2025 | 3,41 | 3,44 | 3,25 | 3,35 | -3,46% | 1.201.803,00 |
| 29.04.2025 | 3,42 | 3,49 | 3,38 | 3,47 | 1,17% | 936.606,00 |
| 28.04.2025 | 3,41 | 3,49 | 3,34 | 3,43 | 1,18% | 831.373,00 |
| 25.04.2025 | 3,39 | 3,44 | 3,33 | 3,39 | -0,29% | 736.405,00 |
| 24.04.2025 | 3,29 | 3,41 | 3,25 | 3,40 | 2,41% | 857.838,00 |
| 23.04.2025 | 3,35 | 3,49 | 3,29 | 3,32 | 1,84% | 1.317.441,00 |
| 22.04.2025 | 3,26 | 3,31 | 3,22 | 3,26 | 1,87% | 1.039.896,00 |
| 21.04.2025 | 3,32 | 3,33 | 3,13 | 3,20 | -4,19% | 1.073.004,00 |
| 17.04.2025 | 3,35 | 3,40 | 3,31 | 3,34 | 0,00% | 665.844,00 |
| 16.04.2025 | 3,37 | 3,45 | 3,28 | 3,34 | -0,30% | 852.874,00 |
| 15.04.2025 | 3,38 | 3,47 | 3,35 | 3,35 | -0,30% | 1.021.853,00 |
| 14.04.2025 | 3,40 | 3,45 | 3,32 | 3,36 | 0,30% | 967.806,00 |
| 11.04.2025 | 3,38 | 3,38 | 3,24 | 3,35 | -0,59% | 1.066.806,00 |
| 10.04.2025 | 3,56 | 3,61 | 3,31 | 3,37 | -8,67% | 1.318.762,00 |
| 09.04.2025 | 3,31 | 3,75 | 3,21 | 3,69 | 9,82% | 2.230.125,00 |
| 08.04.2025 | 3,65 | 3,66 | 3,29 | 3,36 | -3,17% | 1.891.796,00 |
| 07.04.2025 | 3,50 | 3,74 | 3,31 | 3,47 | -4,67% | 2.555.626,00 |
| 04.04.2025 | 3,79 | 3,82 | 3,52 | 3,64 | -6,91% | 1.826.215,00 |
| 03.04.2025 | 4,07 | 4,15 | 3,91 | 3,91 | -10,32% | 1.414.271,00 |
| 02.04.2025 | 4,26 | 4,40 | 4,17 | 4,36 | 0,93% | 1.274.510,00 |
| 01.04.2025 | 4,32 | 4,45 | 4,12 | 4,32 | 0,00% | 1.557.538,00 |
| 31.03.2025 | 4,26 | 4,40 | 4,17 | 4,32 | 0,23% | 1.280.283,00 |
| 28.03.2025 | 4,40 | 4,43 | 4,19 | 4,31 | -2,27% | 1.704.571,00 |
| 27.03.2025 | 4,70 | 4,70 | 4,40 | 4,41 | -5,97% | 1.379.496,00 |
| 26.03.2025 | 4,80 | 4,90 | 4,65 | 4,69 | -2,49% | 1.155.848,00 |
| 25.03.2025 | 4,95 | 4,95 | 4,72 | 4,81 | -0,21% | 1.278.889,00 |
| 24.03.2025 | 5,05 | 5,05 | 4,72 | 4,82 | -3,02% | 1.998.223,00 |
| 21.03.2025 | 5,14 | 5,19 | 4,97 | 4,97 | -4,24% | 5.312.491,00 |
| 20.03.2025 | 5,06 | 5,29 | 5,02 | 5,19 | 1,37% | 2.531.004,00 |
| 19.03.2025 | 4,91 | 5,16 | 4,88 | 5,12 | 3,85% | 2.178.232,00 |
| 18.03.2025 | 4,70 | 4,99 | 4,65 | 4,93 | 5,57% | 2.000.804,00 |
| 17.03.2025 | 4,37 | 4,72 | 4,35 | 4,67 | 7,60% | 2.011.088,00 |
| 14.03.2025 | 4,21 | 4,38 | 4,19 | 4,34 | 3,09% | 1.709.194,00 |
| 13.03.2025 | 4,07 | 4,48 | 4,07 | 4,21 | 2,43% | 2.752.202,00 |
| 12.03.2025 | 3,92 | 4,11 | 3,88 | 4,11 | 6,20% | 1.637.370,00 |
| 11.03.2025 | 3,83 | 3,92 | 3,72 | 3,87 | 1,84% | 1.789.935,00 |