19,685$
-0,38%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,75 | 19,80 | 19,66 | 19,67 | -0,46% | 1.030.662,00 |
| 11.12.2025 | 19,65 | 19,76 | 19,65 | 19,76 | 0,76% | 1.598.261,00 |
| 10.12.2025 | 19,57 | 19,75 | 19,56 | 19,61 | 0,31% | 1.479.386,00 |
| 09.12.2025 | 19,50 | 19,57 | 19,41 | 19,55 | 0,67% | 656.367,00 |
| 08.12.2025 | 19,24 | 19,55 | 19,23 | 19,42 | 1,36% | 2.018.498,00 |
| 05.12.2025 | 19,10 | 19,28 | 19,08 | 19,16 | -0,57% | 1.637.279,00 |
| 04.12.2025 | 19,31 | 19,37 | 19,24 | 19,27 | -0,67% | 875.763,00 |
| 03.12.2025 | 19,45 | 19,45 | 19,33 | 19,40 | 0,26% | 883.797,00 |
| 02.12.2025 | 19,40 | 19,48 | 19,27 | 19,35 | -0,21% | 904.683,00 |
| 01.12.2025 | 19,50 | 19,61 | 19,36 | 19,39 | -0,67% | 942.192,00 |
| 28.11.2025 | 19,52 | 19,63 | 19,49 | 19,52 | -0,05% | 447.117,00 |
| 26.11.2025 | 19,54 | 19,71 | 19,53 | 19,53 | -0,41% | 2.413.025,00 |
| 25.11.2025 | 19,38 | 19,62 | 19,36 | 19,61 | 1,76% | 2.830.548,00 |
| 24.11.2025 | 19,15 | 19,39 | 18,83 | 19,27 | -3,51% | 6.809.059,00 |
| 21.11.2025 | 19,76 | 20,07 | 19,74 | 19,97 | 1,58% | 1.824.711,00 |
| 20.11.2025 | 19,94 | 20,03 | 19,59 | 19,66 | -1,11% | 2.115.035,00 |
| 19.11.2025 | 19,88 | 20,03 | 19,86 | 19,88 | -0,10% | 1.522.041,00 |
| 18.11.2025 | 19,85 | 20,10 | 19,79 | 19,90 | 0,15% | 1.225.799,00 |
| 17.11.2025 | 19,94 | 19,94 | 19,69 | 19,87 | -0,25% | 1.396.136,00 |
| 14.11.2025 | 19,94 | 20,05 | 19,77 | 19,92 | -0,20% | 1.049.600,00 |
| 13.11.2025 | 20,11 | 20,22 | 19,92 | 19,96 | -0,89% | 1.127.440,00 |
| 12.11.2025 | 20,15 | 20,19 | 20,04 | 20,14 | -0,25% | 1.496.095,00 |
| 11.11.2025 | 19,93 | 20,21 | 19,92 | 20,19 | 1,30% | 1.877.889,00 |
| 10.11.2025 | 20,00 | 20,00 | 19,86 | 19,93 | -0,10% | 1.063.047,00 |
| 07.11.2025 | 19,85 | 20,00 | 19,79 | 19,95 | 0,55% | 1.523.020,00 |
| 06.11.2025 | 19,95 | 20,00 | 19,84 | 19,84 | -0,45% | 773.378,00 |
| 05.11.2025 | 19,82 | 20,00 | 19,77 | 19,93 | 0,66% | 1.257.189,00 |
| 04.11.2025 | 19,66 | 19,84 | 19,62 | 19,80 | 0,41% | 1.217.712,00 |
| 03.11.2025 | 19,62 | 19,74 | 19,44 | 19,72 | 0,25% | 1.461.208,00 |
| 31.10.2025 | 19,65 | 19,77 | 19,53 | 19,67 | 0,25% | 999.366,00 |
| 30.10.2025 | 19,62 | 19,87 | 19,60 | 19,62 | -0,41% | 1.201.948,00 |
| 29.10.2025 | 19,83 | 19,92 | 19,60 | 19,70 | -0,76% | 1.194.632,00 |
| 28.10.2025 | 19,85 | 19,90 | 19,68 | 19,85 | 0,05% | 1.296.406,00 |
| 27.10.2025 | 20,06 | 20,15 | 19,83 | 19,84 | -0,90% | 855.218,00 |
| 24.10.2025 | 20,05 | 20,11 | 19,93 | 20,02 | 0,30% | 891.023,00 |
| 23.10.2025 | 19,95 | 20,01 | 19,85 | 19,96 | 0,25% | 1.367.664,00 |
| 22.10.2025 | 20,00 | 20,16 | 19,87 | 19,91 | -0,50% | 1.740.921,00 |
| 21.10.2025 | 20,00 | 20,08 | 19,97 | 20,01 | -0,15% | 758.957,00 |
| 20.10.2025 | 19,98 | 20,05 | 19,92 | 20,04 | 0,45% | 993.333,00 |
| 17.10.2025 | 19,75 | 19,97 | 19,75 | 19,95 | 0,96% | 783.012,00 |
| 16.10.2025 | 19,81 | 19,89 | 19,73 | 19,76 | -0,45% | 1.828.906,00 |
| 15.10.2025 | 20,03 | 20,06 | 19,85 | 19,85 | -0,80% | 1.881.406,00 |
| 14.10.2025 | 20,04 | 20,11 | 19,83 | 20,01 | -0,35% | 2.270.952,00 |
| 13.10.2025 | 20,16 | 20,20 | 20,04 | 20,08 | -0,05% | 877.834,00 |
| 10.10.2025 | 20,24 | 20,27 | 19,98 | 20,09 | -0,54% | 2.556.341,00 |
| 09.10.2025 | 20,31 | 20,37 | 20,10 | 20,20 | -0,54% | 1.775.571,00 |
| 08.10.2025 | 20,32 | 20,38 | 20,26 | 20,31 | 0,15% | 879.141,00 |
| 07.10.2025 | 20,12 | 20,32 | 20,12 | 20,28 | 0,65% | 2.346.009,00 |
| 06.10.2025 | 20,15 | 20,23 | 20,10 | 20,15 | 0,15% | 2.389.779,00 |
| 03.10.2025 | 20,44 | 20,44 | 20,10 | 20,12 | -0,89% | 186.380,00 |
| 02.10.2025 | 20,29 | 20,46 | 20,29 | 20,30 | 0,00% | 3.040.734,00 |
| 01.10.2025 | 20,33 | 20,41 | 20,28 | 20,30 | -0,15% | 2.345.374,00 |
| 30.09.2025 | 20,21 | 20,50 | 20,18 | 20,33 | 0,74% | 3.533.966,00 |
| 29.09.2025 | 20,26 | 20,33 | 20,12 | 20,18 | -0,44% | 3.117.145,00 |
| 26.09.2025 | 20,50 | 20,57 | 20,24 | 20,27 | -1,12% | 4.082.290,00 |
| 25.09.2025 | 20,60 | 20,63 | 20,34 | 20,50 | -1,30% | 6.811.339,00 |
| 24.09.2025 | 20,90 | 20,92 | 20,75 | 20,77 | -0,43% | 2.896.448,00 |
| 23.09.2025 | 21,00 | 21,03 | 20,83 | 20,86 | -0,71% | 2.248.206,00 |
| 22.09.2025 | 21,05 | 21,09 | 20,96 | 21,01 | -0,14% | 2.914.514,00 |
| 19.09.2025 | 21,01 | 21,08 | 21,01 | 21,04 | 0,00% | 4.238.014,00 |
| 18.09.2025 | 21,00 | 21,06 | 20,91 | 21,04 | 0,43% | 3.744.397,00 |
| 17.09.2025 | 21,04 | 21,08 | 20,90 | 20,95 | -0,38% | 2.153.477,00 |
| 16.09.2025 | 21,09 | 21,13 | 21,02 | 21,03 | -0,10% | 2.572.102,00 |
| 15.09.2025 | 21,04 | 21,11 | 21,04 | 21,05 | 0,00% | 1.615.422,00 |
| 12.09.2025 | 21,02 | 21,07 | 20,98 | 21,05 | 0,19% | 4.084.704,00 |
| 11.09.2025 | 21,00 | 21,09 | 20,96 | 21,01 | 0,29% | 2.058.603,00 |
| 10.09.2025 | 20,92 | 21,01 | 20,87 | 20,95 | -0,10% | 2.195.580,00 |
| 09.09.2025 | 20,90 | 21,05 | 20,81 | 20,97 | -0,14% | 2.125.416,00 |
| 08.09.2025 | 21,01 | 21,04 | 20,83 | 21,00 | 0,14% | 2.956.793,00 |
| 05.09.2025 | 21,02 | 21,10 | 20,97 | 20,97 | -0,90% | 4.513.929,00 |
| 04.09.2025 | 21,20 | 21,22 | 20,99 | 21,16 | -0,05% | 2.286.797,00 |
| 03.09.2025 | 21,15 | 21,25 | 21,12 | 21,17 | 0,00% | 2.082.236,00 |
| 02.09.2025 | 21,11 | 21,21 | 21,09 | 21,17 | -0,14% | 2.186.660,00 |
| 29.08.2025 | 21,20 | 21,22 | 21,15 | 21,20 | 0,19% | 1.909.742,00 |
| 28.08.2025 | 21,14 | 21,21 | 21,05 | 21,16 | 0,28% | 2.463.889,00 |
| 27.08.2025 | 21,08 | 21,17 | 20,98 | 21,10 | 0,24% | 2.747.643,00 |
| 26.08.2025 | 21,25 | 21,25 | 21,04 | 21,05 | -1,08% | 4.101.823,00 |
| 25.08.2025 | 21,06 | 21,35 | 21,04 | 21,28 | 0,95% | 2.885.103,00 |
| 22.08.2025 | 21,07 | 21,11 | 21,04 | 21,08 | 0,09% | 3.646.705,00 |
| 21.08.2025 | 21,05 | 21,12 | 21,01 | 21,06 | 0,29% | 7.031.271,00 |
| 20.08.2025 | 21,10 | 21,19 | 21,00 | 21,00 | -0,24% | 10.189.736,00 |
| 19.08.2025 | 21,06 | 21,15 | 20,98 | 21,05 | 4,31% | 29.249.226,00 |
| 18.08.2025 | 20,48 | 20,51 | 20,10 | 20,18 | -1,66% | 2.685.785,00 |
| 15.08.2025 | 20,89 | 20,93 | 20,39 | 20,52 | -2,29% | 4.043.619,00 |
| 14.08.2025 | 20,64 | 21,06 | 20,52 | 21,00 | 0,86% | 3.472.983,00 |
| 13.08.2025 | 20,09 | 20,88 | 20,09 | 20,82 | 2,46% | 3.544.380,00 |
| 12.08.2025 | 19,90 | 20,54 | 19,74 | 20,32 | 2,26% | 6.680.109,00 |
| 11.08.2025 | 19,32 | 20,04 | 19,32 | 19,87 | 29,78% | 13.369.005,00 |
| 08.08.2025 | 15,16 | 15,47 | 14,87 | 15,31 | 1,80% | 2.839.456,00 |
| 07.08.2025 | 16,75 | 16,83 | 15,04 | 15,04 | -8,07% | 3.257.736,00 |
| 06.08.2025 | 16,41 | 16,52 | 16,19 | 16,36 | 0,00% | 2.117.446,00 |
| 05.08.2025 | 16,33 | 16,43 | 16,13 | 16,36 | 0,62% | 1.479.641,00 |
| 04.08.2025 | 16,05 | 16,32 | 16,05 | 16,26 | 1,18% | 1.015.715,00 |
| 01.08.2025 | 16,42 | 16,54 | 16,05 | 16,07 | -3,77% | 1.558.707,00 |
| 31.07.2025 | 16,69 | 16,76 | 16,55 | 16,70 | 0,00% | 1.562.570,00 |
| 30.07.2025 | 16,89 | 17,27 | 16,55 | 16,70 | -1,01% | 1.722.038,00 |
| 29.07.2025 | 17,04 | 17,22 | 16,76 | 16,87 | -0,71% | 1.122.274,00 |
| 28.07.2025 | 17,04 | 17,07 | 16,87 | 16,99 | -0,29% | 1.138.652,00 |
| 25.07.2025 | 17,06 | 17,06 | 16,79 | 17,04 | -0,06% | 886.095,00 |
| 24.07.2025 | 17,23 | 17,23 | 17,00 | 17,05 | -1,27% | 974.185,00 |