7,020$
-8,71%
Echtzeit-Aktienkurs Gray Television
Bid:
Ask:
Aktienkurse zur Gray Television Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,42 | 7,42 | 6,86 | 6,86 | -10,79% | 1.834,00 |
| 28.05.2026 | 7,69 | 7,69 | 7,69 | 7,69 | -2,66% | 540,00 |
| 27.05.2026 | 7,92 | 7,92 | 7,90 | 7,90 | -4,24% | 3.153,00 |
| 26.05.2026 | 8,62 | 8,75 | 7,50 | 8,25 | -1,32% | 16.752,00 |
| 22.05.2026 | 8,70 | 9,02 | 7,80 | 8,36 | -2,22% | 10.050,00 |
| 21.05.2026 | 9,50 | 9,85 | 8,55 | 8,55 | -9,91% | 16.403,00 |
| 20.05.2026 | 7,71 | 10,25 | 7,71 | 9,49 | 14,75% | 23.334,00 |
| 19.05.2026 | 10,12 | 10,15 | 7,50 | 8,27 | -21,46% | 57.187,00 |
| 18.05.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 0,29% | 648,00 |
| 15.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 761,00 |
| 14.05.2026 | 10,81 | 10,81 | 10,50 | 10,50 | -0,10% | 810,00 |
| 12.05.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -8,85% | 964,00 |
| 11.05.2026 | 11,35 | 11,56 | 11,35 | 11,53 | 0,26% | 648,00 |
| 08.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 493,00 |
| 07.05.2026 | 10,55 | 12,15 | 10,55 | 11,30 | 0,89% | 5.823,00 |
| 06.05.2026 | 12,06 | 12,10 | 11,15 | 11,20 | -5,88% | 6.119,00 |
| 05.05.2026 | 11,19 | 12,24 | 11,15 | 11,90 | 13,12% | 3.568,00 |
| 04.05.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -1,68% | 2.757,00 |
| 30.04.2026 | 10,70 | 10,70 | 10,60 | 10,70 | -3,52% | 846,00 |
| 29.04.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -2,63% | 122,00 |
| 28.04.2026 | 10,56 | 11,39 | 10,56 | 11,39 | 10,37% | 657,00 |
| 24.04.2026 | 10,54 | 10,54 | 10,32 | 10,32 | -6,27% | 669,00 |
| 23.04.2026 | 11,45 | 11,45 | 11,01 | 11,01 | -0,45% | 964,00 |
| 22.04.2026 | 11,01 | 11,87 | 11,01 | 11,06 | -3,66% | 1.991,00 |
| 21.04.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -9,54% | 1.231,00 |
| 20.04.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 9,97% | 16,00 |
| 16.04.2026 | 11,01 | 11,54 | 11,01 | 11,54 | 2,21% | 625,00 |
| 13.04.2026 | 10,80 | 11,29 | 10,80 | 11,29 | 5,61% | 95,00 |
| 10.04.2026 | 10,67 | 10,69 | 10,67 | 10,69 | -4,04% | 104,00 |
| 09.04.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 2,30% | 465,00 |
| 08.04.2026 | 10,51 | 11,70 | 10,51 | 10,89 | 1,78% | 6.171,00 |
| 07.04.2026 | 10,60 | 11,96 | 10,50 | 10,70 | 2,98% | 5.416,00 |
| 06.04.2026 | 11,03 | 11,26 | 10,20 | 10,39 | -9,65% | 10.062,00 |
| 02.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 782,00 |
| 01.04.2026 | 11,97 | 11,97 | 11,89 | 11,90 | -4,11% | 2.174,00 |
| 31.03.2026 | 12,62 | 12,70 | 12,41 | 12,41 | -1,74% | 1.943,00 |
| 30.03.2026 | 12,65 | 13,10 | 12,63 | 12,63 | 0,96% | 1.417,00 |
| 27.03.2026 | 13,74 | 15,11 | 12,51 | 12,51 | -1,65% | 7.725,00 |
| 26.03.2026 | 12,96 | 15,10 | 12,41 | 12,72 | -7,89% | 19.081,00 |
| 25.03.2026 | 12,47 | 14,17 | 12,47 | 13,81 | 13,01% | 7.434,00 |
| 24.03.2026 | 12,52 | 12,52 | 12,01 | 12,22 | -2,40% | 432,00 |
| 23.03.2026 | 12,46 | 12,67 | 11,34 | 12,52 | -3,25% | 3.278,00 |
| 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 | -2,47% | 1.275,00 |
| 02.02.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -2,64% | 10,00 |
| 30.01.2026 | 13,99 | 14,00 | 12,89 | 12,89 | -2,42% | 7.634,00 |
| 28.01.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -5,64% | 200,00 |
| 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 |