4,290$
-1,38%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,35 | 4,35 | 4,16 | 4,29 | -1,38% | 123.244,00 |
| 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 |
| 10.03.2025 | 3,70 | 3,91 | 3,68 | 3,80 | 1,60% | 1.590.821,00 |
| 07.03.2025 | 3,61 | 3,86 | 3,51 | 3,74 | 3,31% | 1.879.098,00 |
| 06.03.2025 | 3,47 | 3,68 | 3,45 | 3,62 | 3,72% | 1.097.902,00 |
| 05.03.2025 | 3,58 | 3,63 | 3,40 | 3,49 | -1,41% | 1.322.495,00 |
| 04.03.2025 | 3,63 | 3,67 | 3,53 | 3,54 | -4,07% | 1.433.221,00 |
| 03.03.2025 | 3,90 | 4,02 | 3,67 | 3,69 | -1,86% | 1.949.075,00 |
| 28.02.2025 | 3,85 | 3,93 | 3,68 | 3,76 | -3,34% | 4.252.660,00 |
| 27.02.2025 | 4,09 | 4,32 | 3,81 | 3,89 | 0,52% | 2.828.425,00 |
| 26.02.2025 | 4,02 | 4,05 | 3,81 | 3,87 | -3,97% | 1.239.432,00 |
| 25.02.2025 | 4,12 | 4,12 | 3,90 | 4,03 | -0,98% | 1.027.448,00 |
| 24.02.2025 | 3,84 | 4,17 | 3,83 | 4,07 | 7,11% | 2.084.972,00 |
| 21.02.2025 | 4,09 | 4,10 | 3,80 | 3,80 | -5,00% | 1.368.371,00 |
| 20.02.2025 | 4,08 | 4,12 | 3,99 | 4,00 | -2,44% | 1.438.169,00 |
| 19.02.2025 | 3,95 | 4,15 | 3,92 | 4,10 | 4,06% | 1.726.401,00 |
| 18.02.2025 | 3,98 | 3,99 | 3,79 | 3,94 | 0,00% | 1.084.284,00 |
| 14.02.2025 | 3,89 | 4,05 | 3,89 | 3,94 | 2,34% | 1.066.167,00 |
| 13.02.2025 | 3,92 | 3,96 | 3,80 | 3,85 | -2,04% | 1.045.731,00 |
| 12.02.2025 | 4,21 | 4,21 | 3,92 | 3,93 | -7,96% | 1.004.529,00 |
| 11.02.2025 | 4,05 | 4,32 | 4,01 | 4,27 | 5,43% | 1.542.470,00 |
| 10.02.2025 | 3,96 | 4,17 | 3,94 | 4,05 | 3,05% | 896.555,00 |
| 07.02.2025 | 4,11 | 4,11 | 3,93 | 3,93 | -3,68% | 1.486.745,00 |
| 06.02.2025 | 4,20 | 4,23 | 4,05 | 4,08 | -3,09% | 1.253.807,00 |
| 05.02.2025 | 4,04 | 4,22 | 3,92 | 4,21 | 4,21% | 812.309,00 |
| 04.02.2025 | 3,67 | 4,05 | 3,67 | 4,04 | 9,19% | 1.881.268,00 |
| 03.02.2025 | 3,65 | 3,84 | 3,55 | 3,70 | -1,07% | 799.208,00 |
| 31.01.2025 | 3,70 | 3,81 | 3,66 | 3,74 | 1,08% | 1.026.971,00 |
| 30.01.2025 | 3,54 | 3,78 | 3,48 | 3,70 | 5,71% | 1.392.267,00 |
| 29.01.2025 | 3,57 | 3,64 | 3,42 | 3,50 | -2,23% | 1.198.476,00 |
| 28.01.2025 | 3,76 | 3,81 | 3,56 | 3,58 | -4,53% | 1.230.912,00 |
| 27.01.2025 | 3,76 | 3,84 | 3,65 | 3,75 | 0,54% | 1.082.945,00 |
| 24.01.2025 | 3,54 | 3,85 | 3,52 | 3,73 | 5,37% | 1.495.821,00 |
| 23.01.2025 | 3,40 | 3,57 | 3,40 | 3,54 | 2,91% | 1.045.061,00 |
| 22.01.2025 | 3,29 | 3,51 | 3,21 | 3,44 | 4,88% | 1.136.956,00 |
| 21.01.2025 | 3,33 | 3,37 | 3,23 | 3,28 | -1,20% | 798.561,00 |
| 17.01.2025 | 3,24 | 3,35 | 3,20 | 3,32 | 3,43% | 806.344,00 |
| 16.01.2025 | 3,36 | 3,40 | 3,21 | 3,21 | -5,31% | 677.687,00 |
| 15.01.2025 | 3,45 | 3,48 | 3,32 | 3,39 | 2,42% | 837.455,00 |
| 14.01.2025 | 3,32 | 3,38 | 3,24 | 3,31 | 1,22% | 1.059.949,00 |
| 13.01.2025 | 3,31 | 3,41 | 3,24 | 3,27 | -3,54% | 1.075.456,00 |
| 10.01.2025 | 3,49 | 3,50 | 3,32 | 3,39 | -4,24% | 1.029.539,00 |
| 08.01.2025 | 3,60 | 3,63 | 3,47 | 3,54 | -3,28% | 801.927,00 |
| 07.01.2025 | 3,74 | 3,78 | 3,58 | 3,66 | -1,35% | 1.487.534,00 |
| 06.01.2025 | 3,45 | 3,79 | 3,44 | 3,71 | 7,85% | 1.504.783,00 |
| 03.01.2025 | 3,41 | 3,50 | 3,21 | 3,44 | 2,69% | 1.834.955,00 |
| 02.01.2025 | 3,19 | 3,36 | 3,15 | 3,35 | 6,35% | 1.083.525,00 |
| 31.12.2024 | 3,02 | 3,17 | 2,99 | 3,15 | 6,06% | 2.658.099,00 |
| 30.12.2024 | 3,00 | 3,02 | 2,93 | 2,97 | -1,33% | 1.454.833,00 |
| 27.12.2024 | 3,11 | 3,16 | 2,94 | 3,01 | -3,53% | 1.330.727,00 |
| 26.12.2024 | 2,99 | 3,14 | 2,98 | 3,12 | 2,97% | 1.271.062,00 |
| 24.12.2024 | 3,06 | 3,09 | 2,91 | 3,03 | -0,98% | 737.677,00 |
| 23.12.2024 | 3,03 | 3,11 | 2,99 | 3,06 | 2,34% | 2.073.565,00 |
| 20.12.2024 | 2,97 | 3,13 | 2,96 | 2,99 | -0,66% | 3.903.797,00 |
| 19.12.2024 | 3,25 | 3,29 | 2,97 | 3,01 | -7,95% | 2.163.155,00 |
| 18.12.2024 | 3,30 | 3,44 | 3,18 | 3,27 | -0,61% | 2.487.212,00 |
| 17.12.2024 | 3,48 | 3,49 | 3,27 | 3,29 | -6,27% | 2.563.416,00 |
| 16.12.2024 | 3,70 | 3,81 | 3,50 | 3,51 | -5,65% | 1.930.642,00 |
| 13.12.2024 | 3,82 | 3,88 | 3,65 | 3,72 | -4,62% | 1.450.257,00 |