10,470$
4,80%
Echtzeit-Aktienkurs Gray Television
Bid:
Ask:
Aktienkurse zur Gray Television Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.029,00 |
| 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 | 5,35% | 811,00 |
| 26.09.2025 | 9,63 | 9,63 | 9,40 | 9,40 | -10,25% | 1.950,00 |
| 24.09.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 4,70% | 496,00 |
| 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 | 1,49% | 544,00 |
| 17.09.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,83% | 212,00 |
| 16.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 1,22% | 620,00 |
| 15.09.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 4,20% | 9,00 |
| 11.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,81% | 491,00 |
| 10.09.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,80% | 210,00 |
| 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 |
| 05.09.2025 | 10,29 | 10,30 | 10,29 | 10,30 | 0,00% | 511,00 |
| 04.09.2025 | 10,45 | 10,45 | 10,30 | 10,30 | 3,73% | 1.502,00 |
| 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% | 429,00 |
| 28.08.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 6,48% | 722,00 |
| 27.08.2025 | 10,56 | 10,56 | 10,19 | 10,19 | -7,32% | 128,00 |
| 26.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 8,87% | 862,00 |
| 25.08.2025 | 10,40 | 10,40 | 9,98 | 10,10 | -1,27% | 814,00 |
| 22.08.2025 | 11,08 | 11,08 | 10,23 | 10,23 | -5,71% | 1.963,00 |
| 20.08.2025 | 10,13 | 10,99 | 9,12 | 10,85 | 7,96% | 7.523,00 |
| 19.08.2025 | 10,80 | 10,80 | 10,05 | 10,05 | 2,57% | 1.562,00 |
| 18.08.2025 | 10,54 | 10,95 | 9,70 | 9,80 | 1,77% | 7.251,00 |
| 15.08.2025 | 11,10 | 11,24 | 8,32 | 9,63 | -14,19% | 13.241,00 |
| 14.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 5,85% | 367,00 |
| 13.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 29,00 |
| 12.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | 14,00 |
| 11.08.2025 | 10,50 | 10,89 | 9,90 | 10,30 | -0,96% | 6.270,00 |
| 08.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 10,64% | 106,00 |
| 07.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -6,93% | 150,00 |
| 06.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -5,16% | 148,00 |
| 04.08.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | 11,00 |
| 31.07.2025 | 10,78 | 12,00 | 10,65 | 10,65 | 0,38% | 5.703,00 |
| 29.07.2025 | 10,13 | 10,61 | 9,12 | 10,61 | -5,69% | 1.822,00 |
| 28.07.2025 | 10,90 | 11,25 | 10,90 | 11,25 | 4,65% | 1.682,00 |
| 25.07.2025 | 10,78 | 10,78 | 10,75 | 10,75 | -2,27% | 5.809,00 |
| 23.07.2025 | 11,02 | 11,02 | 10,85 | 11,00 | 0,09% | 2.988,00 |
| 22.07.2025 | 11,65 | 12,80 | 10,99 | 10,99 | -2,40% | 10.760,00 |
| 21.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 5,53% | 1.186,00 |
| 18.07.2025 | 9,72 | 10,74 | 9,60 | 10,67 | 6,70% | 2.865,00 |
| 17.07.2025 | 11,30 | 11,90 | 10,00 | 10,00 | -4,12% | 8.706,00 |
| 16.07.2025 | 10,87 | 11,70 | 10,40 | 10,43 | -4,31% | 5.998,00 |
| 15.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 16,00 |
| 14.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,13% | 441,00 |
| 11.07.2025 | 11,48 | 11,48 | 11,19 | 11,19 | -2,74% | 829,00 |
| 09.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,42% | 577,00 |
| 08.07.2025 | 11,45 | 11,79 | 11,12 | 11,12 | -1,33% | 4.482,00 |
| 07.07.2025 | 11,49 | 12,50 | 11,27 | 11,27 | -0,18% | 9.557,00 |
| 03.07.2025 | 10,56 | 11,36 | 10,56 | 11,29 | 7,32% | 815,00 |
| 02.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 2,94% | 19,00 |
| 01.07.2025 | 10,22 | 10,32 | 10,22 | 10,22 | -5,89% | 1.196,00 |
| 30.06.2025 | 11,04 | 11,05 | 10,65 | 10,86 | 5,44% | 3.030,00 |
| 27.06.2025 | 9,67 | 11,75 | 9,40 | 10,30 | 8,42% | 24.754,00 |
| 26.06.2025 | 9,00 | 9,50 | 9,00 | 9,50 | 8,32% | 3.632,00 |
| 24.06.2025 | 8,59 | 8,77 | 8,55 | 8,77 | -1,68% | 1.147,00 |
| 23.06.2025 | 9,05 | 9,34 | 8,57 | 8,92 | -1,55% | 2.723,00 |
| 20.06.2025 | 8,50 | 9,06 | 8,10 | 9,06 | 6,59% | 7.022,00 |
| 18.06.2025 | 8,60 | 8,60 | 8,50 | 8,50 | -5,24% | 1.923,00 |
| 17.06.2025 | 9,25 | 9,50 | 8,97 | 8,97 | -1,54% | 3.240,00 |
| 16.06.2025 | 9,61 | 9,61 | 9,11 | 9,11 | -5,30% | 2.607,00 |
| 13.06.2025 | 9,70 | 10,30 | 9,62 | 9,62 | -1,74% | 2.871,00 |
| 12.06.2025 | 9,09 | 12,00 | 7,50 | 9,79 | 7,58% | 55.097,00 |
| 11.06.2025 | 9,86 | 10,00 | 8,51 | 9,10 | 2,48% | 10.895,00 |
| 10.06.2025 | 7,50 | 9,00 | 7,50 | 8,88 | 19,52% | 6.430,00 |
| 09.06.2025 | 7,64 | 8,05 | 7,43 | 7,43 | -7,13% | 1.506,00 |
| 06.06.2025 | 7,90 | 8,00 | 7,90 | 8,00 | -0,74% | 462,00 |
| 04.06.2025 | 8,06 | 8,06 | 8,06 | 8,06 | 0,12% | 425,00 |
| 03.06.2025 | 8,69 | 8,69 | 8,05 | 8,05 | -2,19% | 2.353,00 |
| 02.06.2025 | 8,23 | 8,23 | 8,23 | 8,23 | -6,26% | 298,00 |
| 30.05.2025 | 8,35 | 8,78 | 8,35 | 8,78 | 4,90% | 3.247,00 |
| 29.05.2025 | 8,37 | 8,37 | 8,37 | 8,37 | 0,00% | 633,00 |
| 28.05.2025 | 8,30 | 8,96 | 8,09 | 8,37 | 1,64% | 1.832,00 |
| 27.05.2025 | 8,94 | 9,70 | 7,60 | 8,24 | -15,10% | 13.713,00 |
| 23.05.2025 | 8,50 | 9,70 | 8,50 | 9,70 | 21,40% | 2.538,00 |
| 21.05.2025 | 7,99 | 7,99 | 7,73 | 7,99 | 2,44% | 520,00 |
| 19.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 2,90% | 4,00 |
| 16.05.2025 | 7,58 | 7,58 | 7,58 | 7,58 | -8,23% | 329,00 |
| 15.05.2025 | 8,26 | 8,26 | 8,26 | 8,26 | 0,00% | 102,00 |
| 14.05.2025 | 8,26 | 8,26 | 8,26 | 8,26 | 3,25% | 6,00 |
| 13.05.2025 | 7,79 | 8,00 | 7,79 | 8,00 | 3,90% | 631,00 |
| 12.05.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 1,32% | 634,00 |
| 09.05.2025 | 7,80 | 7,80 | 7,60 | 7,60 | -2,69% | 607,00 |
| 08.05.2025 | 7,64 | 7,82 | 7,60 | 7,81 | 15,70% | 3.759,00 |
| 06.05.2025 | 7,40 | 7,65 | 6,66 | 6,75 | -9,15% | 3.070,00 |
| 05.05.2025 | 7,50 | 7,56 | 7,43 | 7,43 | -6,07% | 4.999,00 |
| 02.05.2025 | 8,13 | 8,75 | 7,76 | 7,91 | 1,67% | 2.395,00 |
| 01.05.2025 | 7,70 | 8,40 | 7,45 | 7,78 | 1,76% | 16.985,00 |
| 30.04.2025 | 7,07 | 8,87 | 7,06 | 7,65 | 8,76% | 16.813,00 |
| 29.04.2025 | 7,03 | 7,03 | 6,73 | 7,03 | 1,51% | 330,00 |