4,590$
-0,86%
Echtzeit-Aktienkurs Gray Television
Bid:
Ask:
Aktienkurse zur Gray Television Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 4,61 | 4,69 | 4,48 | 4,59 | -0,86% | 942.262,00 |
| 05.09.2024 | 4,90 | 4,92 | 4,62 | 4,63 | -4,73% | 797.309,00 |
| 04.09.2024 | 4,95 | 5,06 | 4,86 | 4,86 | -2,21% | 1.324.679,00 |
| 03.09.2024 | 5,02 | 5,12 | 4,95 | 4,97 | -2,55% | 860.066,00 |
| 30.08.2024 | 5,10 | 5,17 | 5,03 | 5,10 | -0,39% | 1.036.520,00 |
| 29.08.2024 | 5,23 | 5,28 | 5,06 | 5,12 | -0,39% | 957.248,00 |
| 28.08.2024 | 5,16 | 5,20 | 5,05 | 5,14 | -1,15% | 1.382.922,00 |
| 27.08.2024 | 5,24 | 5,28 | 5,13 | 5,20 | -0,76% | 1.144.883,00 |
| 26.08.2024 | 5,30 | 5,33 | 5,22 | 5,24 | 0,58% | 1.067.225,00 |
| 23.08.2024 | 4,93 | 5,25 | 4,91 | 5,21 | 6,98% | 1.441.125,00 |
| 22.08.2024 | 4,84 | 4,99 | 4,78 | 4,87 | 0,62% | 1.742.336,00 |
| 21.08.2024 | 4,80 | 4,90 | 4,71 | 4,84 | 0,83% | 1.209.016,00 |
| 20.08.2024 | 4,86 | 4,97 | 4,80 | 4,80 | -3,23% | 899.260,00 |
| 19.08.2024 | 4,68 | 4,98 | 4,68 | 4,96 | 6,21% | 1.267.578,00 |
| 16.08.2024 | 4,36 | 4,68 | 4,36 | 4,67 | 6,86% | 1.499.729,00 |
| 15.08.2024 | 4,40 | 4,51 | 4,32 | 4,37 | 2,10% | 2.174.449,00 |
| 14.08.2024 | 4,28 | 4,34 | 4,18 | 4,28 | 1,18% | 1.730.913,00 |
| 13.08.2024 | 4,23 | 4,29 | 4,15 | 4,23 | -0,24% | 2.857.654,00 |
| 12.08.2024 | 4,37 | 4,37 | 4,15 | 4,24 | -3,42% | 2.606.175,00 |
| 09.08.2024 | 4,53 | 4,64 | 4,27 | 4,39 | -2,23% | 2.124.074,00 |
| 08.08.2024 | 4,95 | 5,02 | 4,19 | 4,49 | -14,64% | 5.020.676,00 |
| 07.08.2024 | 5,47 | 5,55 | 5,20 | 5,26 | -0,19% | 1.407.123,00 |
| 06.08.2024 | 5,15 | 5,37 | 5,01 | 5,27 | 2,13% | 1.464.598,00 |
| 05.08.2024 | 5,15 | 5,33 | 5,05 | 5,16 | -7,69% | 1.553.740,00 |
| 02.08.2024 | 5,91 | 5,99 | 5,56 | 5,59 | -8,06% | 1.346.793,00 |
| 01.08.2024 | 6,41 | 6,50 | 6,06 | 6,08 | -5,44% | 1.002.169,00 |
| 31.07.2024 | 6,44 | 6,56 | 6,32 | 6,43 | -0,31% | 1.616.077,00 |
| 30.07.2024 | 6,54 | 6,61 | 6,37 | 6,45 | -0,77% | 1.454.880,00 |
| 29.07.2024 | 6,49 | 6,59 | 6,36 | 6,50 | 0,31% | 977.159,00 |
| 26.07.2024 | 6,39 | 6,53 | 6,33 | 6,48 | 3,35% | 898.975,00 |
| 25.07.2024 | 6,14 | 6,40 | 6,06 | 6,27 | 2,96% | 1.089.166,00 |
| 24.07.2024 | 6,09 | 6,24 | 6,00 | 6,09 | 0,16% | 1.297.589,00 |
| 23.07.2024 | 5,95 | 6,17 | 5,87 | 6,08 | 1,16% | 1.479.990,00 |
| 22.07.2024 | 5,65 | 6,12 | 5,65 | 6,01 | 6,18% | 1.959.657,00 |
| 19.07.2024 | 5,70 | 5,82 | 5,59 | 5,66 | -0,53% | 1.015.100,00 |
| 18.07.2024 | 5,63 | 6,00 | 5,60 | 5,69 | 0,71% | 1.980.868,00 |
| 17.07.2024 | 5,45 | 5,70 | 5,45 | 5,65 | 2,17% | 3.158.472,00 |
| 16.07.2024 | 5,17 | 5,53 | 5,17 | 5,53 | 8,22% | 3.704.156,00 |
| 15.07.2024 | 5,18 | 5,21 | 5,05 | 5,11 | -0,78% | 2.098.733,00 |
| 12.07.2024 | 5,20 | 5,22 | 4,99 | 5,15 | 0,78% | 1.648.683,00 |
| 11.07.2024 | 5,13 | 5,20 | 5,02 | 5,11 | 2,40% | 2.711.442,00 |
| 10.07.2024 | 4,61 | 5,02 | 4,55 | 4,99 | 9,43% | 1.592.037,00 |
| 09.07.2024 | 4,56 | 4,59 | 4,39 | 4,56 | -0,87% | 1.998.160,00 |
| 08.07.2024 | 4,96 | 4,99 | 4,57 | 4,60 | -6,50% | 1.761.337,00 |
| 05.07.2024 | 5,10 | 5,10 | 4,87 | 4,92 | -4,09% | 1.132.503,00 |
| 03.07.2024 | 5,07 | 5,21 | 5,06 | 5,13 | 1,18% | 1.256.685,00 |
| 02.07.2024 | 5,20 | 5,20 | 4,95 | 5,07 | -2,12% | 649.459,00 |
| 01.07.2024 | 5,20 | 5,26 | 5,10 | 5,18 | -0,38% | 966.241,00 |
| 28.06.2024 | 5,05 | 5,31 | 5,05 | 5,20 | 4,00% | 4.188.454,00 |
| 27.06.2024 | 4,95 | 5,00 | 4,82 | 5,00 | 1,42% | 1.033.676,00 |
| 26.06.2024 | 4,83 | 4,94 | 4,73 | 4,93 | 0,82% | 1.176.313,00 |
| 25.06.2024 | 4,94 | 4,99 | 4,83 | 4,89 | -1,21% | 912.200,00 |
| 24.06.2024 | 4,94 | 5,03 | 4,84 | 4,95 | 1,02% | 961.312,00 |
| 21.06.2024 | 4,93 | 5,01 | 4,88 | 4,90 | -0,81% | 2.741.105,00 |
| 20.06.2024 | 4,82 | 5,00 | 4,76 | 4,94 | 2,28% | 1.037.101,00 |
| 18.06.2024 | 4,89 | 5,03 | 4,80 | 4,83 | -1,63% | 944.734,00 |
| 17.06.2024 | 4,87 | 4,94 | 4,75 | 4,91 | -0,20% | 1.009.283,00 |
| 14.06.2024 | 5,00 | 5,10 | 4,87 | 4,92 | -5,20% | 1.030.323,00 |
| 13.06.2024 | 5,26 | 5,30 | 5,03 | 5,19 | -1,89% | 1.685.278,00 |
| 12.06.2024 | 5,67 | 5,71 | 5,28 | 5,29 | -2,76% | 986.176,00 |
| 11.06.2024 | 5,42 | 5,54 | 5,41 | 5,44 | -1,27% | 757.512,00 |
| 10.06.2024 | 5,47 | 5,60 | 5,32 | 5,51 | -0,18% | 986.602,00 |
| 07.06.2024 | 5,68 | 5,78 | 5,50 | 5,52 | -2,82% | 1.493.952,00 |
| 06.06.2024 | 5,81 | 5,84 | 5,62 | 5,68 | -3,40% | 792.718,00 |
| 05.06.2024 | 6,05 | 6,07 | 5,84 | 5,88 | -2,65% | 747.466,00 |
| 04.06.2024 | 6,26 | 6,34 | 5,99 | 6,04 | -5,03% | 716.922,00 |
| 03.06.2024 | 6,36 | 6,44 | 6,16 | 6,36 | 1,92% | 1.508.470,00 |
| 31.05.2024 | 6,06 | 6,43 | 6,06 | 6,24 | 3,65% | 1.232.059,00 |
| 30.05.2024 | 5,56 | 6,11 | 5,50 | 6,02 | 9,06% | 1.608.918,00 |
| 29.05.2024 | 5,60 | 5,62 | 5,48 | 5,52 | -2,30% | 1.209.169,00 |
| 28.05.2024 | 5,72 | 5,83 | 5,61 | 5,65 | 0,18% | 1.194.559,00 |
| 24.05.2024 | 5,73 | 5,77 | 5,57 | 5,64 | -0,88% | 2.106.893,00 |
| 23.05.2024 | 5,98 | 6,02 | 5,62 | 5,69 | -5,01% | 1.923.707,00 |
| 22.05.2024 | 5,91 | 6,04 | 5,85 | 5,99 | 0,34% | 1.157.208,00 |
| 21.05.2024 | 6,16 | 6,27 | 5,92 | 5,97 | -3,71% | 824.056,00 |
| 20.05.2024 | 6,61 | 6,64 | 6,06 | 6,20 | -5,49% | 1.348.546,00 |
| 17.05.2024 | 6,65 | 6,66 | 6,53 | 6,56 | -1,35% | 655.920,00 |
| 16.05.2024 | 6,65 | 6,67 | 6,52 | 6,65 | 0,15% | 708.883,00 |
| 15.05.2024 | 7,13 | 7,13 | 6,57 | 6,64 | -5,14% | 1.163.538,00 |
| 14.05.2024 | 7,13 | 7,28 | 6,99 | 7,00 | 0,86% | 874.415,00 |
| 13.05.2024 | 6,99 | 7,18 | 6,94 | 6,94 | 1,17% | 999.732,00 |
| 10.05.2024 | 7,10 | 7,11 | 6,81 | 6,86 | -3,79% | 758.690,00 |
| 09.05.2024 | 6,81 | 7,17 | 6,81 | 7,13 | 5,79% | 1.438.851,00 |
| 08.05.2024 | 6,71 | 6,79 | 6,30 | 6,74 | 0,60% | 1.219.444,00 |
| 07.05.2024 | 6,97 | 7,41 | 6,69 | 6,70 | 0,60% | 1.691.132,00 |
| 06.05.2024 | 6,56 | 6,71 | 6,56 | 6,66 | 2,78% | 839.567,00 |
| 03.05.2024 | 6,57 | 6,68 | 6,44 | 6,48 | 0,62% | 805.048,00 |
| 02.05.2024 | 6,14 | 6,46 | 6,14 | 6,44 | 7,33% | 885.642,00 |
| 01.05.2024 | 5,78 | 6,16 | 5,78 | 6,00 | 4,35% | 873.692,00 |
| 30.04.2024 | 5,80 | 5,84 | 5,66 | 5,75 | -2,04% | 885.885,00 |
| 29.04.2024 | 5,69 | 5,91 | 5,69 | 5,87 | 4,63% | 1.175.285,00 |
| 26.04.2024 | 5,75 | 5,83 | 5,59 | 5,61 | -2,77% | 888.578,00 |
| 25.04.2024 | 5,91 | 5,99 | 5,76 | 5,77 | -4,15% | 735.323,00 |
| 24.04.2024 | 5,89 | 6,06 | 5,88 | 6,02 | 1,69% | 902.479,00 |
| 23.04.2024 | 5,88 | 6,14 | 5,85 | 5,92 | 0,85% | 782.207,00 |
| 22.04.2024 | 5,96 | 5,99 | 5,87 | 5,87 | -0,84% | 737.755,00 |
| 19.04.2024 | 5,75 | 5,94 | 5,72 | 5,92 | 2,25% | 856.988,00 |
| 18.04.2024 | 5,66 | 5,79 | 5,59 | 5,79 | 2,48% | 905.950,00 |
| 17.04.2024 | 5,59 | 5,70 | 5,54 | 5,65 | 2,17% | 1.318.305,00 |
| 16.04.2024 | 5,59 | 5,61 | 5,52 | 5,53 | -2,30% | 762.306,00 |