12,160$
16,92%
Echtzeit-Aktienkurs Gray Television
Bid:
Ask:
Aktienkurse zur Gray Television Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 10,72 | 13,51 | 10,72 | 12,94 | 24,42% | 18.147,00 |
| 19.03.2026 | 10,90 | 10,90 | 10,28 | 10,40 | -1,98% | 7.638,00 |
| 18.03.2026 | 10,37 | 11,00 | 10,32 | 10,61 | -1,67% | 14.507,00 |
| 17.03.2026 | 10,46 | 11,08 | 10,46 | 10,79 | 0,65% | 3.316,00 |
| 16.03.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -1,56% | 639,00 |
| 13.03.2026 | 10,71 | 11,00 | 10,71 | 10,89 | 0,83% | 3.194,00 |
| 12.03.2026 | 10,43 | 10,80 | 10,43 | 10,80 | -3,27% | 3.495,00 |
| 11.03.2026 | 11,11 | 11,38 | 10,80 | 11,17 | -0,27% | 2.502,00 |
| 10.03.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -2,82% | 3.307,00 |
| 09.03.2026 | 10,44 | 11,80 | 10,44 | 11,52 | 7,16% | 8.584,00 |
| 06.03.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | 1.192,00 |
| 05.03.2026 | 10,14 | 10,75 | 10,14 | 10,75 | 3,17% | 1.738,00 |
| 04.03.2026 | 10,08 | 10,91 | 10,08 | 10,42 | -0,24% | 11.066,00 |
| 03.03.2026 | 10,31 | 10,45 | 10,30 | 10,45 | 0,34% | 6.004,00 |
| 02.03.2026 | 10,47 | 10,79 | 10,16 | 10,41 | -2,98% | 3.522,00 |
| 27.02.2026 | 11,92 | 11,92 | 9,34 | 10,73 | -14,84% | 19.269,00 |
| 26.02.2026 | 12,00 | 12,60 | 11,65 | 12,60 | 9,09% | 12.573,00 |
| 25.02.2026 | 12,10 | 12,10 | 11,00 | 11,55 | 2,76% | 342,00 |
| 24.02.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,36% | 342,00 |
| 23.02.2026 | 11,65 | 12,20 | 11,20 | 11,20 | -7,82% | 342,00 |
| 20.02.2026 | 10,50 | 12,15 | 10,36 | 12,15 | -0,49% | 7.400,00 |
| 19.02.2026 | 12,21 | 12,21 | 11,60 | 12,21 | 0,91% | 30.579,00 |
| 18.02.2026 | 12,41 | 12,41 | 12,10 | 12,10 | -1,63% | 40.559,00 |
| 17.02.2026 | 11,50 | 12,33 | 11,50 | 12,30 | -0,28% | 3.492,00 |
| 13.02.2026 | 12,64 | 12,64 | 12,34 | 12,34 | 1,44% | 1.599,00 |
| 12.02.2026 | 10,90 | 12,99 | 10,50 | 12,16 | 10,95% | 8.362,00 |
| 11.02.2026 | 11,23 | 11,49 | 10,90 | 10,96 | -5,11% | 4.954,00 |
| 10.02.2026 | 12,15 | 12,24 | 10,43 | 11,55 | -2,86% | 14.128,00 |
| 09.02.2026 | 15,30 | 15,33 | 11,03 | 11,89 | -15,19% | 304.089,00 |
| 06.02.2026 | 13,00 | 14,93 | 13,00 | 14,02 | 9,70% | 231.806,00 |
| 05.02.2026 | 11,79 | 12,78 | 11,79 | 12,78 | 4,41% | 460,00 |
| 04.02.2026 | 12,43 | 13,46 | 12,11 | 12,24 | -5,04% | 1.275,00 |
| 30.01.2026 | 13,99 | 14,00 | 12,89 | 12,89 | -7,93% | 7.634,00 |
| 23.01.2026 | 13,77 | 14,41 | 13,77 | 14,00 | 10,32% | 4.292,00 |
| 21.01.2026 | 12,73 | 12,73 | 12,69 | 12,69 | 0,16% | 851,00 |
| 20.01.2026 | 12,67 | 13,75 | 12,67 | 12,67 | -6,08% | 1.109,00 |
| 16.01.2026 | 14,60 | 15,13 | 13,49 | 13,49 | -2,74% | 2.558,00 |
| 15.01.2026 | 14,14 | 14,14 | 13,87 | 13,87 | 0,80% | 816,00 |
| 14.01.2026 | 13,70 | 13,80 | 13,61 | 13,76 | -1,15% | 1.678,00 |
| 13.01.2026 | 14,25 | 14,85 | 13,20 | 13,92 | -1,02% | 5.825,00 |
| 12.01.2026 | 13,30 | 14,06 | 13,10 | 14,06 | 8,44% | 1.871,00 |
| 08.01.2026 | 12,13 | 13,16 | 12,13 | 12,97 | 3,76% | 2.854,00 |
| 07.01.2026 | 12,86 | 12,90 | 12,50 | 12,50 | -5,37% | 8.663,00 |
| 06.01.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 4,61% | 332,00 |
| 05.01.2026 | 11,94 | 12,63 | 11,94 | 12,63 | 3,50% | 495,00 |
| 02.01.2026 | 11,62 | 13,00 | 11,55 | 12,20 | 1,67% | 3.934,00 |
| 31.12.2025 | 11,16 | 12,45 | 11,16 | 12,00 | 4,26% | 13.738,00 |
| 30.12.2025 | 11,00 | 12,25 | 11,00 | 11,51 | 13,96% | 10.557,00 |
| 29.12.2025 | 9,53 | 10,10 | 9,53 | 10,10 | 2,96% | 835,00 |
| 26.12.2025 | 9,80 | 9,92 | 9,80 | 9,81 | -5,85% | 402,00 |
| 23.12.2025 | 11,00 | 11,01 | 10,01 | 10,42 | 3,89% | 1.978,00 |
| 22.12.2025 | 10,40 | 10,40 | 10,00 | 10,03 | -7,98% | 2.605,00 |
| 19.12.2025 | 8,05 | 10,90 | 8,05 | 10,90 | 30,85% | 30.258,00 |
| 18.12.2025 | 7,67 | 8,33 | 7,67 | 8,33 | -0,36% | 8.161,00 |
| 17.12.2025 | 8,06 | 8,40 | 8,06 | 8,36 | -5,00% | 4.964,00 |
| 16.12.2025 | 8,87 | 8,87 | 7,89 | 8,80 | 2,92% | 2.027,00 |
| 15.12.2025 | 8,95 | 8,99 | 7,92 | 8,55 | 10,32% | 6.310,00 |
| 12.12.2025 | 8,01 | 8,40 | 7,71 | 7,75 | -6,23% | 4.758,00 |
| 11.12.2025 | 8,53 | 8,64 | 8,11 | 8,27 | -7,13% | 3.984,00 |
| 10.12.2025 | 9,45 | 9,45 | 8,38 | 8,90 | -0,73% | 5.502,00 |
| 09.12.2025 | 7,77 | 8,97 | 7,77 | 8,97 | 19,22% | 2.176,00 |
| 08.12.2025 | 7,52 | 7,52 | 7,52 | 7,52 | -17,99% | 1.145,00 |
| 04.12.2025 | 9,18 | 9,18 | 9,17 | 9,17 | 1,89% | 433,00 |
| 01.12.2025 | 7,77 | 10,00 | 7,77 | 9,00 | 14,07% | 7.915,00 |
| 26.11.2025 | 8,05 | 8,05 | 7,89 | 7,89 | -2,59% | 823,00 |
| 21.11.2025 | 8,17 | 8,17 | 8,10 | 8,10 | -0,74% | 448,00 |
| 20.11.2025 | 7,83 | 8,29 | 7,83 | 8,16 | -3,89% | 1.062,00 |
| 18.11.2025 | 8,51 | 8,51 | 8,49 | 8,49 | -10,63% | 1.989,00 |
| 11.11.2025 | 8,59 | 9,50 | 8,59 | 9,50 | 7,83% | 913,00 |
| 07.11.2025 | 8,51 | 8,81 | 8,51 | 8,81 | -4,96% | 1.215,00 |
| 31.10.2025 | 8,67 | 9,27 | 8,67 | 9,27 | 5,22% | 1.160,00 |
| 29.10.2025 | 8,32 | 9,20 | 8,32 | 8,81 | -5,47% | 1.518,00 |
| 28.10.2025 | 9,65 | 9,65 | 9,31 | 9,32 | -6,80% | 603,00 |
| 24.10.2025 | 10,90 | 10,90 | 10,00 | 10,00 | 2,77% | 1.779,00 |
| 22.10.2025 | 9,30 | 9,73 | 9,30 | 9,73 | 1,75% | 1.508,00 |
| 20.10.2025 | 9,51 | 9,56 | 9,51 | 9,56 | -1,62% | 1.335,00 |
| 17.10.2025 | 9,61 | 9,72 | 9,55 | 9,72 | -1,32% | 2.155,00 |
| 16.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | 1.944,00 |
| 15.10.2025 | 10,60 | 11,55 | 10,20 | 10,20 | 2,10% | 7.573,00 |
| 14.10.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -1,48% | 525,00 |
| 13.10.2025 | 10,91 | 10,91 | 10,14 | 10,14 | -2,78% | 1.515,00 |
| 10.10.2025 | 10,36 | 10,43 | 9,61 | 10,43 | -1,51% | 1.326,00 |
| 09.10.2025 | 11,30 | 11,65 | 10,59 | 10,59 | -7,11% | 1.682,00 |
| 08.10.2025 | 10,94 | 11,80 | 10,91 | 11,40 | 1,69% | 1.216,00 |
| 07.10.2025 | 12,75 | 12,75 | 11,21 | 11,21 | -5,80% | 7.033,00 |
| 06.10.2025 | 10,71 | 12,95 | 10,30 | 11,90 | 22,68% | 13.530,00 |
| 01.10.2025 | 10,17 | 10,17 | 9,70 | 9,70 | 0,00% | 532,00 |
| 30.09.2025 | 10,18 | 10,18 | 9,70 | 9,70 | -2,02% | 609,00 |
| 29.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 5,36% | 811,00 |
| 26.09.2025 | 9,63 | 9,63 | 9,40 | 9,40 | -6,03% | 1.950,00 |
| 22.09.2025 | 10,88 | 10,88 | 10,00 | 10,00 | -0,79% | 1.445,00 |
| 19.09.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -7,52% | 698,00 |
| 18.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,35% | 544,00 |
| 16.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 5,47% | 620,00 |
| 11.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 491,00 |
| 09.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 209,00 |
| 08.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | 1.093,00 |
| 04.09.2025 | 10,45 | 10,45 | 10,30 | 10,30 | 3,73% | 1.503,00 |
| 03.09.2025 | 10,80 | 10,80 | 9,93 | 9,93 | -6,59% | 4.090,00 |
| 02.09.2025 | 10,84 | 10,84 | 10,63 | 10,63 | -2,03% | 430,00 |