4,630$
3,35%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,51 | 4,65 | 4,51 | 4,64 | 3,57% | 449.349,00 |
| 19.10.2026 | 4,40 | 4,54 | 4,40 | 4,48 | 2,17% | 139.418,00 |
| 16.10.2026 | 4,51 | 4,61 | 4,38 | 4,39 | -1,57% | 813.562,00 |
| 15.10.2026 | 4,44 | 4,51 | 4,43 | 4,46 | 2,41% | 448.100,00 |
| 14.10.2026 | 4,44 | 4,46 | 4,26 | 4,35 | -3,44% | 632.045,00 |
| 13.10.2026 | 4,46 | 4,53 | 4,40 | 4,51 | 1,92% | 772.136,00 |
| 12.10.2026 | 4,45 | 4,47 | 4,38 | 4,42 | -2,64% | 684.097,00 |
| 09.10.2026 | 4,83 | 4,84 | 4,54 | 4,54 | -5,91% | 710.676,00 |
| 08.10.2026 | 4,76 | 4,91 | 4,74 | 4,83 | 1,05% | 711.520,00 |
| 07.10.2026 | 4,61 | 4,78 | 4,56 | 4,78 | 3,02% | 40.204,00 |
| 06.10.2026 | 4,63 | 4,67 | 4,59 | 4,64 | 0,00% | 62.938,00 |
| 05.10.2026 | 4,54 | 4,73 | 4,52 | 4,64 | 2,21% | 55.219,00 |
| 02.10.2026 | 4,53 | 4,64 | 4,48 | 4,54 | 1,00% | 123.618,00 |
| 01.10.2026 | 4,51 | 4,56 | 4,43 | 4,49 | -0,33% | 51.658,00 |
| 30.09.2026 | 4,57 | 4,61 | 4,49 | 4,51 | -0,22% | 127.916,00 |
| 29.09.2026 | 4,58 | 4,65 | 4,51 | 4,52 | -1,42% | 57.500,00 |
| 28.09.2026 | 4,67 | 4,78 | 4,57 | 4,58 | 0,00% | 540.101,00 |
| 25.09.2026 | 4,52 | 4,61 | 4,52 | 4,58 | 0,00% | 584.893,00 |
| 24.09.2026 | 4,55 | 4,63 | 4,53 | 4,58 | -0,11% | 115.380,00 |
| 23.09.2026 | 4,60 | 4,64 | 4,51 | 4,59 | -1,61% | 58.190,00 |
| 22.09.2026 | 4,69 | 4,72 | 4,59 | 4,66 | 0,76% | 46.254,00 |
| 21.09.2026 | 4,53 | 4,79 | 4,53 | 4,63 | 4,17% | 71.898,00 |
| 18.09.2026 | 4,62 | 4,67 | 4,44 | 4,44 | -4,21% | 39.703,00 |
| 17.09.2026 | 4,78 | 4,79 | 4,63 | 4,64 | -2,42% | 74.493,00 |
| 16.09.2026 | 4,80 | 4,81 | 4,65 | 4,75 | -0,73% | 76.822,00 |
| 15.09.2026 | 4,79 | 4,83 | 4,70 | 4,79 | -2,84% | 97.490,00 |
| 14.09.2026 | 4,98 | 5,00 | 4,89 | 4,93 | 1,65% | 33.813,00 |
| 11.09.2026 | 4,93 | 4,99 | 4,83 | 4,85 | -0,51% | 45.272,00 |
| 10.09.2026 | 4,75 | 4,88 | 4,75 | 4,87 | 2,10% | 43.250,00 |
| 09.09.2026 | 4,78 | 4,78 | 4,66 | 4,77 | 0,00% | 45.812,00 |
| 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 |