4,680$
-1,89%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,78 | 4,78 | 4,66 | 4,68 | -1,89% | 10.330,00 |
| 08.09.2026 | 4,90 | 5,05 | 4,77 | 4,77 | -3,44% | 94.483,00 |
| 04.09.2026 | 5,03 | 5,03 | 4,88 | 4,94 | -0,90% | 237.803,00 |
| 03.09.2026 | 5,02 | 5,13 | 4,94 | 4,99 | 1,01% | 200.434,00 |
| 02.09.2026 | 4,75 | 5,00 | 4,75 | 4,94 | 3,79% | 221.026,00 |
| 01.09.2026 | 4,93 | 4,94 | 4,71 | 4,76 | -2,66% | 296.646,00 |
| 31.08.2026 | 4,85 | 4,90 | 4,74 | 4,89 | 0,83% | 140.938,00 |
| 28.08.2026 | 4,79 | 4,89 | 4,78 | 4,85 | 1,04% | 220.852,00 |
| 27.08.2026 | 4,86 | 4,90 | 4,75 | 4,80 | -1,84% | 258.950,00 |
| 26.08.2026 | 4,96 | 4,98 | 4,87 | 4,89 | -2,79% | 220.461,00 |
| 25.08.2026 | 4,86 | 5,05 | 4,83 | 5,03 | 1,93% | 244.489,00 |
| 24.08.2026 | 5,03 | 5,04 | 4,92 | 4,93 | -0,10% | 139.937,00 |
| 21.08.2026 | 4,96 | 5,02 | 4,84 | 4,94 | 0,61% | 364.471,00 |
| 20.08.2026 | 4,94 | 4,99 | 4,81 | 4,91 | -1,90% | 244.250,00 |
| 19.08.2026 | 4,89 | 5,09 | 4,89 | 5,00 | 2,77% | 426.118,00 |
| 18.08.2026 | 4,87 | 5,15 | 4,87 | 4,87 | -2,51% | 255.452,00 |
| 17.08.2026 | 5,08 | 5,16 | 4,96 | 4,99 | 4,50% | 112.635,00 |
| 11.08.2026 | 4,86 | 4,95 | 4,77 | 4,78 | -4,12% | 333.593,00 |
| 10.08.2026 | 5,35 | 5,37 | 4,88 | 4,98 | -7,26% | 1.909.120,00 |
| 07.08.2026 | 4,75 | 5,47 | 4,75 | 5,37 | 25,47% | 4.324.507,00 |
| 06.08.2026 | 4,35 | 4,58 | 4,27 | 4,28 | -1,61% | 1.632.290,00 |
| 05.08.2026 | 4,30 | 4,36 | 4,24 | 4,35 | 1,40% | 1.214.013,00 |
| 04.08.2026 | 4,21 | 4,31 | 4,19 | 4,29 | 1,66% | 1.167.929,00 |
| 03.08.2026 | 4,12 | 4,33 | 4,11 | 4,22 | 4,46% | 1.681.788,00 |
| 31.07.2026 | 4,05 | 4,07 | 3,96 | 4,04 | -0,49% | 724.015,00 |
| 30.07.2026 | 4,25 | 4,25 | 3,94 | 4,06 | -4,47% | 1.179.619,00 |
| 29.07.2026 | 4,23 | 4,35 | 4,19 | 4,25 | 1,43% | 1.122.589,00 |
| 28.07.2026 | 4,07 | 4,23 | 4,06 | 4,19 | 5,28% | 1.259.093,00 |
| 27.07.2026 | 4,02 | 4,08 | 3,96 | 3,98 | 0,51% | 785.253,00 |
| 24.07.2026 | 3,88 | 4,06 | 3,88 | 3,96 | 1,80% | 868.551,00 |
| 23.07.2026 | 3,95 | 3,99 | 3,76 | 3,89 | -2,75% | 1.197.822,00 |
| 22.07.2026 | 4,14 | 4,14 | 3,90 | 4,00 | -2,20% | 728.873,00 |
| 21.07.2026 | 4,09 | 4,15 | 4,02 | 4,09 | 0,00% | 1.109.121,00 |
| 20.07.2026 | 3,94 | 4,17 | 3,92 | 4,09 | 3,28% | 1.419.701,00 |
| 17.07.2026 | 4,06 | 4,16 | 3,91 | 3,96 | -1,98% | 847.597,00 |
| 16.07.2026 | 4,12 | 4,13 | 4,00 | 4,04 | -0,49% | 1.489.107,00 |
| 15.07.2026 | 3,81 | 4,24 | 3,81 | 4,06 | 6,56% | 1.585.024,00 |
| 14.07.2026 | 3,86 | 3,91 | 3,80 | 3,81 | -2,31% | 653.227,00 |
| 13.07.2026 | 3,82 | 3,96 | 3,82 | 3,90 | 3,17% | 1.030.521,00 |
| 10.07.2026 | 3,83 | 3,83 | 3,74 | 3,78 | 0,27% | 501.786,00 |
| 09.07.2026 | 3,73 | 3,86 | 3,68 | 3,77 | 0,00% | 1.076.535,00 |
| 08.07.2026 | 3,86 | 3,86 | 3,70 | 3,77 | -3,33% | 1.368.959,00 |
| 07.07.2026 | 4,09 | 4,15 | 3,90 | 3,90 | -2,74% | 1.263.010,00 |
| 06.07.2026 | 4,08 | 4,12 | 3,97 | 4,01 | -2,43% | 1.199.980,00 |
| 02.07.2026 | 4,04 | 4,14 | 3,93 | 4,11 | 3,01% | 2.304.757,00 |
| 01.07.2026 | 3,99 | 4,33 | 3,98 | 3,99 | 0,50% | 1.950.200,00 |
| 30.06.2026 | 3,87 | 4,09 | 3,82 | 3,97 | 1,02% | 1.157.645,00 |
| 29.06.2026 | 3,81 | 3,97 | 3,75 | 3,93 | 3,42% | 1.223.153,00 |
| 26.06.2026 | 3,59 | 3,86 | 3,55 | 3,80 | 6,15% | 2.489.908,00 |
| 25.06.2026 | 3,91 | 3,94 | 3,57 | 3,58 | -9,37% | 1.394.292,00 |
| 24.06.2026 | 3,91 | 4,08 | 3,88 | 3,95 | 0,51% | 795.574,00 |
| 23.06.2026 | 3,83 | 3,93 | 3,82 | 3,93 | 2,34% | 961.934,00 |
| 22.06.2026 | 3,83 | 3,89 | 3,81 | 3,84 | 1,32% | 1.001.011,00 |
| 18.06.2026 | 3,67 | 3,90 | 3,67 | 3,79 | 1,61% | 3.517.649,00 |
| 17.06.2026 | 3,88 | 4,00 | 3,73 | 3,73 | -4,36% | 1.851.805,00 |
| 16.06.2026 | 3,80 | 3,92 | 3,80 | 3,90 | 2,63% | 1.449.551,00 |
| 15.06.2026 | 3,93 | 3,99 | 3,78 | 3,80 | -3,06% | 1.784.376,00 |
| 12.06.2026 | 4,04 | 4,07 | 3,86 | 3,92 | -3,45% | 1.696.054,00 |
| 11.06.2026 | 4,04 | 4,14 | 4,00 | 4,06 | 0,50% | 878.947,00 |
| 10.06.2026 | 4,10 | 4,14 | 4,02 | 4,04 | -0,74% | 669.700,00 |
| 09.06.2026 | 4,06 | 4,15 | 4,03 | 4,07 | 2,01% | 926.538,00 |
| 08.06.2026 | 4,00 | 4,03 | 3,94 | 3,99 | -0,50% | 969.157,00 |
| 05.06.2026 | 4,03 | 4,07 | 3,95 | 4,01 | -0,50% | 829.662,00 |
| 04.06.2026 | 3,94 | 4,12 | 3,93 | 4,03 | 4,68% | 1.216.199,00 |
| 03.06.2026 | 3,98 | 4,01 | 3,82 | 3,85 | -4,23% | 1.373.487,00 |
| 02.06.2026 | 4,03 | 4,08 | 3,94 | 4,02 | -1,23% | 1.176.586,00 |
| 01.06.2026 | 3,98 | 4,13 | 3,97 | 4,07 | 1,50% | 1.258.853,00 |
| 29.05.2026 | 4,15 | 4,16 | 3,95 | 4,01 | -3,84% | 1.390.507,00 |
| 28.05.2026 | 4,15 | 4,20 | 4,09 | 4,17 | 0,97% | 784.418,00 |
| 27.05.2026 | 4,14 | 4,27 | 4,11 | 4,13 | 1,47% | 779.072,00 |
| 26.05.2026 | 4,13 | 4,21 | 3,97 | 4,07 | 0,00% | 1.256.547,00 |
| 22.05.2026 | 4,07 | 4,19 | 4,06 | 4,07 | -1,45% | 976.882,00 |
| 21.05.2026 | 3,93 | 4,16 | 3,88 | 4,13 | 4,03% | 1.523.992,00 |
| 20.05.2026 | 3,98 | 4,02 | 3,85 | 3,97 | 1,79% | 1.797.677,00 |
| 19.05.2026 | 4,19 | 4,22 | 3,86 | 3,90 | -7,36% | 1.880.626,00 |
| 18.05.2026 | 4,10 | 4,35 | 4,10 | 4,21 | 1,45% | 1.356.714,00 |
| 15.05.2026 | 4,15 | 4,23 | 4,07 | 4,15 | -0,48% | 1.685.774,00 |
| 14.05.2026 | 4,17 | 4,33 | 4,15 | 4,17 | 0,24% | 1.648.829,00 |
| 13.05.2026 | 4,37 | 4,37 | 4,15 | 4,16 | -2,80% | 1.953.759,00 |
| 12.05.2026 | 4,34 | 4,45 | 4,24 | 4,28 | -2,28% | 1.947.692,00 |
| 11.05.2026 | 4,35 | 4,54 | 4,27 | 4,38 | 1,15% | 2.081.688,00 |
| 08.05.2026 | 4,50 | 4,59 | 4,33 | 4,33 | -2,04% | 2.093.127,00 |
| 07.05.2026 | 4,75 | 4,95 | 4,41 | 4,42 | -20,07% | 3.177.940,00 |
| 06.05.2026 | 5,56 | 5,64 | 5,52 | 5,53 | 0,91% | 1.059.610,00 |
| 05.05.2026 | 5,51 | 5,54 | 5,34 | 5,48 | -1,08% | 932.876,00 |
| 04.05.2026 | 5,63 | 5,64 | 5,38 | 5,54 | -2,12% | 1.101.683,00 |
| 01.05.2026 | 5,74 | 5,74 | 5,56 | 5,66 | 0,35% | 721.508,00 |
| 30.04.2026 | 5,46 | 5,64 | 5,46 | 5,64 | 1,99% | 739.826,00 |
| 29.04.2026 | 5,70 | 5,70 | 5,50 | 5,53 | -3,99% | 750.618,00 |
| 28.04.2026 | 5,72 | 5,78 | 5,62 | 5,76 | 1,77% | 707.980,00 |
| 27.04.2026 | 5,64 | 5,82 | 5,63 | 5,66 | 1,07% | 737.430,00 |
| 24.04.2026 | 5,74 | 5,75 | 5,46 | 5,60 | -1,75% | 1.429.464,00 |
| 23.04.2026 | 6,09 | 6,12 | 5,58 | 5,70 | -6,56% | 1.691.622,00 |
| 22.04.2026 | 6,22 | 6,24 | 6,02 | 6,10 | -1,61% | 1.172.553,00 |
| 21.04.2026 | 6,18 | 6,44 | 6,16 | 6,20 | 0,32% | 1.245.877,00 |
| 20.04.2026 | 5,85 | 6,28 | 5,85 | 6,18 | 4,57% | 1.553.557,00 |
| 17.04.2026 | 5,83 | 5,99 | 5,78 | 5,91 | 2,96% | 946.511,00 |
| 16.04.2026 | 5,66 | 5,76 | 5,59 | 5,74 | 0,88% | 946.124,00 |
| 15.04.2026 | 5,58 | 5,79 | 5,57 | 5,69 | 3,27% | 843.930,00 |
| 14.04.2026 | 5,24 | 5,52 | 5,24 | 5,51 | 4,95% | 702.943,00 |