13,800$
0,51%
Echtzeit-Aktienkurs TEGNA
Bid:
Ask:
Aktienkurse zur TEGNA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,58 | 13,75 | 13,45 | 13,49 | -1,75% | 1.587.809,00 |
| 05.09.2024 | 14,26 | 14,28 | 13,72 | 13,73 | -2,97% | 1.855.693,00 |
| 04.09.2024 | 13,97 | 14,21 | 13,91 | 14,15 | 1,00% | 2.941.756,00 |
| 03.09.2024 | 13,65 | 14,02 | 13,63 | 14,01 | 0,94% | 1.910.756,00 |
| 30.08.2024 | 13,79 | 13,89 | 13,62 | 13,88 | 0,87% | 3.993.558,00 |
| 29.08.2024 | 14,08 | 14,08 | 13,71 | 13,76 | -1,50% | 2.442.400,00 |
| 28.08.2024 | 14,12 | 14,21 | 13,90 | 13,97 | -1,76% | 1.606.199,00 |
| 27.08.2024 | 14,35 | 14,42 | 14,13 | 14,22 | -1,32% | 1.408.453,00 |
| 26.08.2024 | 14,13 | 14,47 | 14,05 | 14,41 | 2,71% | 1.608.289,00 |
| 23.08.2024 | 13,65 | 14,05 | 13,64 | 14,03 | 3,39% | 1.988.488,00 |
| 22.08.2024 | 13,72 | 13,81 | 13,51 | 13,57 | -0,44% | 1.672.220,00 |
| 21.08.2024 | 13,77 | 13,83 | 13,53 | 13,63 | -0,58% | 3.215.126,00 |
| 20.08.2024 | 13,84 | 13,97 | 13,70 | 13,71 | -1,93% | 1.547.542,00 |
| 19.08.2024 | 13,76 | 14,11 | 13,76 | 13,98 | 1,90% | 1.268.604,00 |
| 16.08.2024 | 13,55 | 13,86 | 13,55 | 13,72 | 1,18% | 2.428.470,00 |
| 15.08.2024 | 13,72 | 13,81 | 13,50 | 13,56 | 1,27% | 1.879.466,00 |
| 14.08.2024 | 13,82 | 13,86 | 13,37 | 13,39 | -2,97% | 1.838.086,00 |
| 13.08.2024 | 13,61 | 13,90 | 13,53 | 13,80 | 2,45% | 1.795.661,00 |
| 12.08.2024 | 13,68 | 13,70 | 13,41 | 13,47 | -1,68% | 1.748.774,00 |
| 09.08.2024 | 13,83 | 13,96 | 13,65 | 13,70 | -0,51% | 1.447.418,00 |
| 08.08.2024 | 14,28 | 14,34 | 13,76 | 13,77 | -3,64% | 1.691.784,00 |
| 07.08.2024 | 14,67 | 14,85 | 14,06 | 14,29 | -1,58% | 1.615.619,00 |
| 06.08.2024 | 14,27 | 14,74 | 14,22 | 14,52 | 1,11% | 1.921.190,00 |
| 05.08.2024 | 14,62 | 14,64 | 14,19 | 14,36 | -4,90% | 1.934.786,00 |
| 02.08.2024 | 15,27 | 15,45 | 15,05 | 15,10 | -3,02% | 1.360.355,00 |
| 01.08.2024 | 15,97 | 16,14 | 15,49 | 15,57 | -2,26% | 1.383.058,00 |
| 31.07.2024 | 15,93 | 16,24 | 15,79 | 15,93 | -0,06% | 2.192.213,00 |
| 30.07.2024 | 15,93 | 16,03 | 15,82 | 15,94 | 0,25% | 1.714.786,00 |
| 29.07.2024 | 16,32 | 16,40 | 15,73 | 15,90 | -2,09% | 1.609.982,00 |
| 26.07.2024 | 16,19 | 16,36 | 16,07 | 16,24 | 1,37% | 1.266.048,00 |
| 25.07.2024 | 15,65 | 16,09 | 15,60 | 16,02 | 2,63% | 1.496.524,00 |
| 24.07.2024 | 15,84 | 16,00 | 15,61 | 15,61 | -1,51% | 1.155.936,00 |
| 23.07.2024 | 15,65 | 15,96 | 15,54 | 15,85 | 0,44% | 1.635.387,00 |
| 22.07.2024 | 15,50 | 15,83 | 15,38 | 15,78 | 1,68% | 1.890.802,00 |
| 19.07.2024 | 15,67 | 15,70 | 15,27 | 15,52 | -1,46% | 2.271.575,00 |
| 18.07.2024 | 16,24 | 16,56 | 15,74 | 15,75 | -3,20% | 2.245.531,00 |
| 17.07.2024 | 15,97 | 16,30 | 15,96 | 16,27 | 1,56% | 2.148.270,00 |
| 16.07.2024 | 15,50 | 16,03 | 15,43 | 16,02 | 3,56% | 2.214.885,00 |
| 15.07.2024 | 15,07 | 15,52 | 15,02 | 15,47 | 3,48% | 2.130.101,00 |
| 12.07.2024 | 14,83 | 15,09 | 14,78 | 14,95 | 1,70% | 2.088.957,00 |
| 11.07.2024 | 14,40 | 14,74 | 14,36 | 14,70 | 3,30% | 2.017.811,00 |
| 10.07.2024 | 13,98 | 14,33 | 13,98 | 14,23 | 2,52% | 1.351.236,00 |
| 09.07.2024 | 13,73 | 13,96 | 13,70 | 13,88 | 0,95% | 1.612.846,00 |
| 08.07.2024 | 13,98 | 14,09 | 13,74 | 13,75 | -0,94% | 1.562.868,00 |
| 05.07.2024 | 13,93 | 14,06 | 13,83 | 13,88 | -0,86% | 1.211.541,00 |
| 03.07.2024 | 13,73 | 14,02 | 13,67 | 14,00 | 2,64% | 941.112,00 |
| 02.07.2024 | 13,91 | 13,91 | 13,61 | 13,64 | -1,80% | 2.275.845,00 |
| 01.07.2024 | 13,98 | 14,26 | 13,87 | 13,89 | -0,36% | 2.783.924,00 |
| 28.06.2024 | 13,77 | 14,13 | 13,77 | 13,94 | 2,20% | 5.143.540,00 |
| 27.06.2024 | 13,73 | 13,73 | 13,37 | 13,64 | -0,66% | 1.631.919,00 |
| 26.06.2024 | 13,53 | 13,77 | 13,40 | 13,73 | 0,44% | 2.309.940,00 |
| 25.06.2024 | 13,71 | 13,75 | 13,48 | 13,67 | -0,15% | 2.462.652,00 |
| 24.06.2024 | 13,45 | 13,81 | 13,42 | 13,69 | 2,09% | 3.370.170,00 |
| 21.06.2024 | 13,28 | 13,54 | 13,25 | 13,41 | 1,21% | 10.118.226,00 |
| 20.06.2024 | 12,89 | 13,40 | 12,76 | 13,25 | 3,03% | 2.744.174,00 |
| 18.06.2024 | 12,69 | 12,89 | 12,66 | 12,86 | 1,10% | 3.783.805,00 |
| 17.06.2024 | 12,63 | 12,75 | 12,35 | 12,72 | -1,09% | 2.687.088,00 |
| 14.06.2024 | 13,02 | 13,17 | 12,73 | 12,86 | -2,43% | 2.383.064,00 |
| 13.06.2024 | 13,46 | 13,47 | 13,18 | 13,18 | -2,66% | 1.885.092,00 |
| 12.06.2024 | 13,73 | 13,88 | 13,50 | 13,54 | -0,29% | 2.070.035,00 |
| 11.06.2024 | 13,78 | 13,89 | 13,57 | 13,58 | -2,09% | 1.774.390,00 |
| 10.06.2024 | 13,97 | 13,97 | 13,73 | 13,87 | -2,05% | 2.004.349,00 |
| 07.06.2024 | 13,99 | 14,36 | 13,95 | 14,16 | -0,28% | 1.702.607,00 |
| 06.06.2024 | 14,36 | 14,46 | 14,16 | 14,20 | -1,73% | 1.447.362,00 |
| 05.06.2024 | 14,68 | 14,71 | 14,38 | 14,45 | -1,30% | 1.313.743,00 |
| 04.06.2024 | 14,77 | 15,00 | 14,55 | 14,64 | -1,88% | 1.733.085,00 |
| 03.06.2024 | 14,97 | 15,10 | 14,76 | 14,92 | 0,07% | 1.270.024,00 |
| 31.05.2024 | 14,73 | 14,98 | 14,70 | 14,91 | 1,50% | 2.521.879,00 |
| 30.05.2024 | 14,37 | 14,83 | 14,29 | 14,69 | 3,09% | 2.147.522,00 |
| 29.05.2024 | 14,24 | 14,34 | 14,16 | 14,25 | -1,18% | 1.380.817,00 |
| 28.05.2024 | 14,34 | 14,65 | 14,34 | 14,42 | 0,56% | 1.494.670,00 |
| 24.05.2024 | 14,11 | 14,36 | 14,08 | 14,34 | 2,14% | 1.295.334,00 |
| 23.05.2024 | 14,35 | 14,43 | 14,02 | 14,04 | -2,64% | 1.850.954,00 |
| 22.05.2024 | 14,45 | 14,53 | 14,36 | 14,42 | -0,76% | 1.410.300,00 |
| 21.05.2024 | 14,63 | 14,64 | 14,43 | 14,53 | -0,62% | 1.471.556,00 |
| 20.05.2024 | 15,09 | 15,13 | 14,61 | 14,62 | -2,92% | 1.772.842,00 |
| 17.05.2024 | 15,10 | 15,12 | 15,01 | 15,06 | 0,13% | 926.110,00 |
| 16.05.2024 | 15,21 | 15,29 | 14,96 | 15,04 | -1,31% | 1.531.852,00 |
| 15.05.2024 | 15,82 | 15,82 | 15,18 | 15,24 | -3,05% | 1.374.116,00 |
| 14.05.2024 | 15,69 | 15,84 | 15,59 | 15,72 | 1,29% | 2.713.072,00 |
| 13.05.2024 | 15,39 | 15,60 | 15,25 | 15,52 | 1,77% | 3.230.689,00 |
| 10.05.2024 | 15,05 | 15,35 | 14,98 | 15,25 | 1,46% | 2.808.582,00 |
| 09.05.2024 | 14,79 | 15,10 | 14,67 | 15,03 | 2,38% | 2.467.426,00 |
| 08.05.2024 | 15,08 | 15,16 | 13,64 | 14,68 | 0,20% | 4.737.925,00 |
| 07.05.2024 | 14,73 | 14,84 | 14,49 | 14,65 | -0,41% | 2.885.995,00 |
| 06.05.2024 | 14,30 | 14,76 | 14,30 | 14,71 | 3,81% | 2.909.571,00 |
| 03.05.2024 | 14,25 | 14,33 | 14,11 | 14,17 | 0,14% | 1.053.654,00 |
| 02.05.2024 | 14,00 | 14,21 | 14,00 | 14,15 | 1,87% | 1.099.268,00 |
| 01.05.2024 | 13,70 | 14,00 | 13,70 | 13,89 | 1,83% | 1.775.881,00 |
| 30.04.2024 | 13,64 | 13,69 | 13,54 | 13,64 | -0,73% | 1.442.690,00 |
| 29.04.2024 | 13,63 | 13,79 | 13,63 | 13,74 | 1,48% | 1.472.269,00 |
| 26.04.2024 | 13,60 | 13,69 | 13,51 | 13,54 | -0,81% | 997.055,00 |
| 25.04.2024 | 13,70 | 13,82 | 13,57 | 13,65 | -1,16% | 1.233.674,00 |
| 24.04.2024 | 13,60 | 13,81 | 13,60 | 13,81 | 0,66% | 1.300.537,00 |
| 23.04.2024 | 13,80 | 13,92 | 13,71 | 13,72 | -0,94% | 1.559.273,00 |
| 22.04.2024 | 13,89 | 13,99 | 13,74 | 13,85 | 0,22% | 1.794.592,00 |
| 19.04.2024 | 13,52 | 13,86 | 13,52 | 13,82 | 2,07% | 1.752.152,00 |
| 18.04.2024 | 13,31 | 13,56 | 13,28 | 13,54 | 2,03% | 1.317.789,00 |
| 17.04.2024 | 13,60 | 13,63 | 13,25 | 13,27 | -1,48% | 1.312.737,00 |
| 16.04.2024 | 13,33 | 13,57 | 13,18 | 13,47 | 0,60% | 1.857.421,00 |