5,177$
-3,95%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,31 | 5,39 | 4,97 | 5,18 | -3,90% | 72.338,00 |
| 06.03.2026 | 5,34 | 5,47 | 5,18 | 5,39 | -1,46% | 72.338,00 |
| 05.03.2026 | 5,59 | 5,61 | 5,32 | 5,47 | -3,36% | 1.692.548,00 |
| 04.03.2026 | 5,31 | 5,68 | 5,12 | 5,66 | 8,22% | 1.902.108,00 |
| 03.03.2026 | 5,23 | 5,37 | 5,12 | 5,23 | -0,76% | 1.579.186,00 |
| 02.03.2026 | 5,13 | 5,44 | 5,05 | 5,27 | 1,54% | 1.493.508,00 |
| 27.02.2026 | 5,88 | 5,88 | 4,90 | 5,19 | -11,73% | 3.418.385,00 |
| 26.02.2026 | 4,98 | 5,97 | 4,81 | 5,88 | 23,79% | 3.284.721,00 |
| 25.02.2026 | 4,71 | 4,77 | 4,53 | 4,75 | 1,28% | 1.354.408,00 |
| 24.02.2026 | 4,69 | 4,82 | 4,67 | 4,69 | 0,00% | 990.734,00 |
| 23.02.2026 | 4,81 | 4,89 | 4,58 | 4,69 | -3,70% | 1.233.645,00 |
| 20.02.2026 | 4,83 | 4,96 | 4,80 | 4,87 | -0,20% | 865.142,00 |
| 19.02.2026 | 5,03 | 5,11 | 4,81 | 4,88 | -3,17% | 1.607.712,00 |
| 18.02.2026 | 4,76 | 5,17 | 4,68 | 5,04 | 5,66% | 2.205.233,00 |
| 17.02.2026 | 4,71 | 4,84 | 4,68 | 4,77 | 1,71% | 1.465.258,00 |
| 13.02.2026 | 4,66 | 4,76 | 4,57 | 4,69 | 1,08% | 816.221,00 |
| 12.02.2026 | 4,85 | 4,89 | 4,56 | 4,64 | -3,33% | 1.309.639,00 |
| 11.02.2026 | 4,91 | 4,91 | 4,65 | 4,80 | -1,23% | 1.248.066,00 |
| 10.02.2026 | 4,71 | 4,89 | 4,62 | 4,86 | 3,40% | 1.482.661,00 |
| 09.02.2026 | 4,41 | 4,76 | 4,38 | 4,70 | 8,05% | 1.850.160,00 |
| 06.02.2026 | 4,33 | 4,45 | 4,27 | 4,35 | 0,69% | 1.367.653,00 |
| 05.02.2026 | 4,39 | 4,43 | 4,25 | 4,32 | -2,26% | 1.091.182,00 |
| 04.02.2026 | 4,43 | 4,50 | 4,35 | 4,42 | -0,67% | 1.021.267,00 |
| 03.02.2026 | 4,61 | 4,68 | 4,39 | 4,45 | -1,98% | 1.691.159,00 |
| 02.02.2026 | 4,52 | 4,75 | 4,42 | 4,54 | 0,67% | 1.599.433,00 |
| 30.01.2026 | 4,25 | 4,51 | 4,22 | 4,51 | 5,13% | 1.566.686,00 |
| 29.01.2026 | 4,29 | 4,38 | 4,17 | 4,29 | 1,90% | 1.219.707,00 |
| 28.01.2026 | 4,33 | 4,40 | 4,16 | 4,21 | -3,00% | 1.491.355,00 |
| 27.01.2026 | 4,34 | 4,42 | 4,31 | 4,34 | 0,00% | 1.414.619,00 |
| 26.01.2026 | 4,33 | 4,40 | 4,24 | 4,34 | 0,00% | 1.309.413,00 |
| 23.01.2026 | 4,50 | 4,53 | 4,32 | 4,34 | -3,98% | 1.201.945,00 |
| 22.01.2026 | 4,49 | 4,64 | 4,42 | 4,52 | 1,35% | 1.361.067,00 |
| 21.01.2026 | 4,40 | 4,47 | 4,36 | 4,46 | 1,83% | 951.593,00 |
| 20.01.2026 | 4,36 | 4,44 | 4,33 | 4,38 | -1,79% | 807.752,00 |
| 16.01.2026 | 4,46 | 4,70 | 4,39 | 4,46 | -0,67% | 1.260.577,00 |
| 15.01.2026 | 4,30 | 4,58 | 4,29 | 4,49 | 4,91% | 1.788.525,00 |
| 14.01.2026 | 4,29 | 4,34 | 4,21 | 4,28 | 0,23% | 1.305.924,00 |
| 13.01.2026 | 4,37 | 4,42 | 4,22 | 4,27 | -1,61% | 1.627.246,00 |
| 12.01.2026 | 4,40 | 4,40 | 4,26 | 4,34 | -2,03% | 1.492.746,00 |
| 09.01.2026 | 4,47 | 4,52 | 4,37 | 4,43 | -0,23% | 1.190.116,00 |
| 08.01.2026 | 4,36 | 4,55 | 4,32 | 4,44 | 0,91% | 1.149.716,00 |
| 07.01.2026 | 4,79 | 4,82 | 4,38 | 4,40 | -7,95% | 1.246.015,00 |
| 06.01.2026 | 4,81 | 4,87 | 4,75 | 4,78 | -2,65% | 811.270,00 |
| 05.01.2026 | 4,78 | 4,91 | 4,77 | 4,91 | 2,29% | 776.664,00 |