18,830$
1,51%
Echtzeit-Aktienkurs TEGNA
Bid:
Ask:
Aktienkurse zur TEGNA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,61 | 18,92 | 18,46 | 18,83 | 1,51% | 1.056.657,00 |
| 03.12.2024 | 18,82 | 18,85 | 18,51 | 18,55 | -1,17% | 1.215.086,00 |
| 02.12.2024 | 18,92 | 18,92 | 18,45 | 18,77 | 0,00% | 1.635.811,00 |
| 29.11.2024 | 18,88 | 18,99 | 18,63 | 18,77 | 0,64% | 966.481,00 |
| 27.11.2024 | 19,12 | 19,20 | 18,64 | 18,65 | -1,37% | 1.071.368,00 |
| 26.11.2024 | 18,85 | 18,94 | 18,61 | 18,91 | -0,16% | 1.552.797,00 |
| 25.11.2024 | 18,90 | 19,20 | 18,82 | 18,94 | 1,23% | 2.164.793,00 |
| 22.11.2024 | 18,52 | 19,02 | 18,45 | 18,71 | 1,03% | 2.253.275,00 |
| 21.11.2024 | 18,20 | 18,55 | 18,20 | 18,52 | 2,26% | 221.081,00 |
| 20.11.2024 | 17,96 | 18,15 | 17,90 | 18,11 | 1,29% | 1.051.472,00 |
| 19.11.2024 | 17,37 | 17,91 | 17,36 | 17,88 | 1,25% | 1.413.076,00 |
| 18.11.2024 | 17,79 | 17,87 | 17,60 | 17,66 | 0,11% | 1.374.573,00 |
| 15.11.2024 | 18,38 | 18,39 | 17,59 | 17,64 | -2,60% | 1.814.059,00 |
| 14.11.2024 | 18,78 | 18,79 | 18,02 | 18,11 | -3,10% | 1.745.187,00 |
| 13.11.2024 | 18,57 | 18,78 | 18,24 | 18,69 | 1,19% | 1.890.122,00 |
| 12.11.2024 | 18,64 | 18,70 | 18,45 | 18,47 | -0,97% | 2.006.796,00 |
| 11.11.2024 | 18,51 | 18,89 | 18,48 | 18,65 | -0,96% | 2.201.616,00 |
| 08.11.2024 | 19,20 | 19,44 | 18,60 | 18,83 | -2,54% | 3.444.783,00 |
| 07.11.2024 | 17,88 | 19,62 | 17,60 | 19,32 | 7,75% | 4.617.176,00 |
| 06.11.2024 | 17,00 | 18,00 | 16,99 | 17,93 | 11,64% | 5.633.561,00 |
| 05.11.2024 | 16,10 | 16,39 | 15,97 | 16,06 | -0,56% | 2.302.327,00 |
| 04.11.2024 | 16,38 | 16,50 | 16,14 | 16,15 | -0,86% | 1.347.168,00 |
| 01.11.2024 | 16,53 | 16,66 | 16,24 | 16,29 | -0,85% | 1.573.596,00 |
| 31.10.2024 | 16,77 | 16,99 | 16,43 | 16,43 | -1,50% | 1.442.903,00 |
| 30.10.2024 | 16,55 | 17,08 | 16,55 | 16,68 | 0,79% | 1.050.649,00 |
| 29.10.2024 | 16,40 | 16,72 | 16,38 | 16,55 | 0,30% | 1.178.957,00 |
| 28.10.2024 | 16,26 | 16,60 | 16,26 | 16,50 | 1,91% | 1.061.793,00 |
| 25.10.2024 | 16,40 | 16,62 | 16,16 | 16,19 | -0,18% | 921.764,00 |
| 24.10.2024 | 16,23 | 16,26 | 16,02 | 16,22 | 0,12% | 842.393,00 |
| 23.10.2024 | 16,22 | 16,31 | 16,04 | 16,20 | -0,67% | 967.083,00 |
| 22.10.2024 | 16,44 | 16,52 | 16,29 | 16,31 | -0,85% | 944.422,00 |
| 21.10.2024 | 16,80 | 16,86 | 16,45 | 16,45 | -2,37% | 1.451.814,00 |
| 18.10.2024 | 16,75 | 16,87 | 16,62 | 16,85 | 1,02% | 1.369.102,00 |
| 17.10.2024 | 16,57 | 16,68 | 16,48 | 16,68 | 0,66% | 1.280.026,00 |
| 16.10.2024 | 16,40 | 16,63 | 16,36 | 16,57 | 1,97% | 1.361.583,00 |
| 15.10.2024 | 16,10 | 16,39 | 16,03 | 16,25 | 0,93% | 1.168.919,00 |
| 14.10.2024 | 16,07 | 16,11 | 15,83 | 16,10 | 0,19% | 1.295.488,00 |
| 11.10.2024 | 15,73 | 16,20 | 15,67 | 16,07 | 2,29% | 1.479.191,00 |
| 10.10.2024 | 15,47 | 15,71 | 15,40 | 15,71 | 1,55% | 1.628.865,00 |
| 09.10.2024 | 15,20 | 15,59 | 15,20 | 15,47 | 1,44% | 1.093.232,00 |
| 08.10.2024 | 15,36 | 15,36 | 15,09 | 15,25 | -0,91% | 1.185.450,00 |
| 07.10.2024 | 15,35 | 15,45 | 15,21 | 15,39 | -0,26% | 991.600,00 |
| 04.10.2024 | 15,48 | 15,60 | 15,30 | 15,43 | 1,11% | 2.127.816,00 |
| 03.10.2024 | 15,44 | 15,50 | 15,18 | 15,26 | -1,10% | 1.769.565,00 |
| 02.10.2024 | 15,68 | 15,68 | 15,28 | 15,43 | -1,09% | 1.629.125,00 |
| 01.10.2024 | 15,71 | 15,79 | 15,58 | 15,60 | -1,14% | 2.395.837,00 |
| 30.09.2024 | 15,70 | 15,80 | 15,48 | 15,78 | 0,25% | 2.367.768,00 |
| 27.09.2024 | 15,62 | 15,95 | 15,53 | 15,74 | 1,94% | 1.916.864,00 |
| 26.09.2024 | 15,26 | 15,50 | 15,22 | 15,44 | 2,39% | 2.070.967,00 |
| 25.09.2024 | 14,97 | 15,17 | 14,87 | 15,08 | 0,47% | 3.008.866,00 |
| 24.09.2024 | 14,97 | 15,05 | 14,89 | 15,01 | 1,49% | 2.180.596,00 |
| 23.09.2024 | 15,01 | 15,15 | 14,47 | 14,79 | -2,44% | 3.169.543,00 |
| 20.09.2024 | 15,16 | 15,30 | 14,94 | 15,16 | -0,26% | 40.361.387,00 |
| 19.09.2024 | 15,32 | 15,37 | 15,09 | 15,20 | 0,40% | 2.620.097,00 |
| 18.09.2024 | 14,86 | 15,46 | 14,71 | 15,14 | 2,09% | 2.900.660,00 |
| 17.09.2024 | 14,50 | 14,99 | 14,48 | 14,83 | 2,77% | 2.279.861,00 |
| 16.09.2024 | 14,31 | 14,54 | 14,26 | 14,43 | 0,98% | 1.877.757,00 |
| 13.09.2024 | 14,07 | 14,31 | 14,03 | 14,29 | 2,58% | 1.468.417,00 |
| 12.09.2024 | 13,88 | 14,00 | 13,60 | 13,93 | 0,43% | 2.058.174,00 |
| 11.09.2024 | 14,10 | 14,17 | 13,63 | 13,87 | -2,26% | 1.551.477,00 |
| 10.09.2024 | 14,03 | 14,21 | 13,66 | 14,19 | 1,00% | 2.231.447,00 |
| 09.09.2024 | 13,67 | 14,14 | 13,55 | 14,05 | 4,15% | 4.450.769,00 |
| 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 |