20,425$
0,22%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,33 | 20,44 | 20,33 | 20,43 | 0,22% | 44.677,00 |
| 17.03.2026 | 20,58 | 20,68 | 20,37 | 20,38 | -0,39% | 1.209.438,00 |
| 16.03.2026 | 20,31 | 20,51 | 20,31 | 20,46 | 0,79% | 1.528.328,00 |
| 13.03.2026 | 20,22 | 20,34 | 20,15 | 20,30 | 0,45% | 1.746.623,00 |
| 12.03.2026 | 20,41 | 20,50 | 20,08 | 20,21 | -1,03% | 2.851.306,00 |
| 11.03.2026 | 20,75 | 20,77 | 20,40 | 20,42 | -1,64% | 2.822.110,00 |
| 10.03.2026 | 20,81 | 20,92 | 20,76 | 20,76 | -0,72% | 2.038.525,00 |
| 09.03.2026 | 20,50 | 21,01 | 20,46 | 20,91 | 1,21% | 4.115.505,00 |
| 06.03.2026 | 20,92 | 21,06 | 20,62 | 20,66 | -1,53% | 5.266.738,00 |
| 05.03.2026 | 21,00 | 21,03 | 20,82 | 20,98 | 0,14% | 3.662.286,00 |
| 04.03.2026 | 20,93 | 21,02 | 20,80 | 20,95 | 0,10% | 3.494.615,00 |
| 03.03.2026 | 20,60 | 20,99 | 20,60 | 20,93 | 0,34% | 2.110.427,00 |
| 02.03.2026 | 20,74 | 20,87 | 20,32 | 20,86 | -0,43% | 1.909.563,00 |
| 27.02.2026 | 20,99 | 21,09 | 20,95 | 20,95 | -0,48% | 1.760.621,00 |
| 26.02.2026 | 21,00 | 21,15 | 20,99 | 21,05 | 0,19% | 1.879.294,00 |
| 25.02.2026 | 20,94 | 21,07 | 20,89 | 21,01 | 0,53% | 1.661.827,00 |
| 24.02.2026 | 20,89 | 20,96 | 20,83 | 20,90 | 0,38% | 1.065.180,00 |
| 23.02.2026 | 20,83 | 20,86 | 20,75 | 20,82 | -0,05% | 1.282.560,00 |
| 20.02.2026 | 20,88 | 20,92 | 20,78 | 20,83 | -0,19% | 1.373.622,00 |
| 19.02.2026 | 20,92 | 20,99 | 20,85 | 20,87 | -0,38% | 1.392.660,00 |
| 18.02.2026 | 20,86 | 21,10 | 20,86 | 20,95 | 0,34% | 1.721.498,00 |
| 17.02.2026 | 20,93 | 20,95 | 20,83 | 20,88 | -0,33% | 980.696,00 |
| 13.02.2026 | 20,80 | 20,99 | 20,77 | 20,95 | 0,77% | 2.039.875,00 |
| 12.02.2026 | 20,84 | 20,85 | 20,72 | 20,79 | 0,00% | 1.967.198,00 |
| 11.02.2026 | 20,85 | 20,92 | 20,69 | 20,79 | -0,48% | 2.258.404,00 |
| 10.02.2026 | 20,80 | 20,91 | 20,63 | 20,89 | 0,72% | 2.490.836,00 |
| 09.02.2026 | 20,78 | 20,82 | 20,62 | 20,74 | 8,76% | 7.422.184,00 |
| 06.02.2026 | 18,97 | 19,12 | 18,91 | 19,07 | 0,32% | 1.354.606,00 |
| 05.02.2026 | 18,95 | 19,07 | 18,90 | 19,01 | 0,48% | 1.658.113,00 |
| 04.02.2026 | 18,82 | 18,93 | 18,78 | 18,92 | 0,58% | 1.174.002,00 |
| 03.02.2026 | 19,12 | 19,21 | 18,73 | 18,81 | -2,03% | 2.433.302,00 |
| 02.02.2026 | 19,07 | 19,27 | 19,06 | 19,20 | 0,21% | 1.483.309,00 |
| 30.01.2026 | 18,85 | 19,17 | 18,77 | 19,16 | 1,48% | 1.558.269,00 |
| 29.01.2026 | 18,85 | 19,00 | 18,81 | 18,88 | 0,16% | 945.765,00 |
| 28.01.2026 | 18,88 | 18,99 | 18,82 | 18,85 | -0,37% | 798.832,00 |
| 27.01.2026 | 18,92 | 18,98 | 18,85 | 18,92 | 0,00% | 744.473,00 |
| 26.01.2026 | 18,98 | 19,02 | 18,85 | 18,92 | -0,21% | 920.762,00 |
| 23.01.2026 | 18,89 | 19,01 | 18,89 | 18,96 | 0,00% | 620.838,00 |
| 22.01.2026 | 19,01 | 19,10 | 18,90 | 18,96 | 0,00% | 985.491,00 |
| 21.01.2026 | 18,85 | 18,96 | 18,85 | 18,96 | 0,48% | 1.333.690,00 |
| 20.01.2026 | 18,85 | 18,93 | 18,80 | 18,87 | 0,11% | 1.075.436,00 |
| 16.01.2026 | 18,97 | 19,03 | 18,84 | 18,85 | -0,79% | 1.152.686,00 |
| 15.01.2026 | 18,91 | 19,01 | 18,83 | 19,00 | 0,48% | 1.294.425,00 |
| 14.01.2026 | 19,01 | 19,61 | 18,80 | 18,91 | -0,21% | 3.457.306,00 |
| 13.01.2026 | 18,73 | 19,04 | 18,69 | 18,95 | 1,17% | 1.617.063,00 |
| 12.01.2026 | 18,91 | 18,92 | 18,68 | 18,73 | -1,16% | 999.075,00 |
| 09.01.2026 | 19,08 | 19,17 | 18,90 | 18,95 | -0,68% | 1.107.288,00 |
| 08.01.2026 | 19,12 | 19,24 | 19,03 | 19,08 | -0,63% | 1.057.620,00 |
| 07.01.2026 | 19,36 | 19,40 | 19,20 | 19,20 | -0,67% | 901.849,00 |
| 06.01.2026 | 19,27 | 19,37 | 19,25 | 19,33 | 0,05% | 622.651,00 |
| 05.01.2026 | 19,24 | 19,39 | 19,24 | 19,32 | 0,16% | 1.290.491,00 |
| 02.01.2026 | 19,44 | 19,44 | 19,24 | 19,29 | -0,62% | 899.640,00 |
| 31.12.2025 | 19,48 | 19,48 | 19,38 | 19,41 | -0,21% | 428.489,00 |
| 30.12.2025 | 19,31 | 19,48 | 19,31 | 19,45 | 0,62% | 744.625,00 |
| 29.12.2025 | 19,45 | 19,46 | 19,32 | 19,33 | -0,36% | 529.628,00 |
| 26.12.2025 | 19,38 | 19,43 | 19,37 | 19,40 | 0,10% | 614.639,00 |
| 24.12.2025 | 19,32 | 19,41 | 19,28 | 19,38 | 0,10% | 317.083,00 |
| 23.12.2025 | 19,32 | 19,42 | 19,31 | 19,36 | 0,00% | 665.082,00 |
| 22.12.2025 | 19,30 | 19,43 | 19,26 | 19,36 | 0,26% | 969.931,00 |
| 19.12.2025 | 19,51 | 19,61 | 19,28 | 19,31 | -1,23% | 2.377.478,00 |
| 18.12.2025 | 19,67 | 19,70 | 19,40 | 19,55 | -0,51% | 1.505.630,00 |
| 17.12.2025 | 19,64 | 19,80 | 19,60 | 19,65 | -0,15% | 1.007.306,00 |
| 16.12.2025 | 19,64 | 19,77 | 19,62 | 19,68 | 0,51% | 1.232.195,00 |
| 15.12.2025 | 19,70 | 19,76 | 19,58 | 19,58 | -0,46% | 1.864.676,00 |
| 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% | 1.598.276,00 |
| 10.12.2025 | 19,56 | 19,75 | 19,56 | 19,61 | 0,31% | 1.486.678,00 |
| 09.12.2025 | 19,44 | 19,57 | 19,41 | 19,55 | 0,67% | 658.476,00 |
| 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 | 19,34 | 19,37 | 19,24 | 19,27 | -0,67% | 876.130,00 |
| 03.12.2025 | 19,43 | 19,45 | 19,33 | 19,40 | 0,26% | 883.940,00 |
| 02.12.2025 | 19,48 | 19,48 | 19,27 | 19,35 | -0,21% | 904.883,00 |
| 01.12.2025 | 19,44 | 19,61 | 19,36 | 19,39 | -0,67% | 942.202,00 |
| 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 | 19,00 | 19,39 | 18,83 | 19,27 | -3,51% | 6.854.218,00 |
| 21.11.2025 | 19,76 | 20,07 | 19,74 | 19,97 | 1,58% | 1.824.711,00 |
| 20.11.2025 | 19,90 | 20,03 | 19,59 | 19,66 | -1,11% | 2.140.041,00 |
| 19.11.2025 | 19,88 | 20,03 | 19,86 | 19,88 | -0,10% | 1.522.041,00 |
| 18.11.2025 | 19,90 | 20,10 | 19,79 | 19,90 | 0,15% | 1.225.809,00 |
| 17.11.2025 | 19,94 | 19,94 | 19,69 | 19,87 | -0,25% | 1.396.286,00 |
| 14.11.2025 | 19,94 | 20,05 | 19,77 | 19,92 | -0,20% | 1.049.600,00 |
| 13.11.2025 | 20,12 | 20,22 | 19,92 | 19,96 | -0,89% | 1.127.804,00 |
| 12.11.2025 | 20,15 | 20,19 | 20,04 | 20,14 | -0,25% | 1.527.254,00 |
| 11.11.2025 | 19,94 | 20,21 | 19,92 | 20,19 | 1,30% | 1.938.598,00 |
| 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 | 19,89 | 20,00 | 19,84 | 19,84 | -0,45% | 773.378,00 |
| 05.11.2025 | 19,81 | 20,00 | 19,77 | 19,93 | 0,66% | 1.257.439,00 |
| 04.11.2025 | 19,67 | 19,84 | 19,62 | 19,80 | 0,41% | 1.217.712,00 |
| 03.11.2025 | 19,60 | 19,74 | 19,44 | 19,72 | 0,25% | 1.461.487,00 |
| 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% | 1.202.057,00 |
| 29.10.2025 | 19,77 | 19,92 | 19,60 | 19,70 | -0,76% | 1.194.928,00 |
| 28.10.2025 | 19,85 | 19,90 | 19,68 | 19,85 | 0,05% | 1.299.007,00 |
| 27.10.2025 | 20,08 | 20,15 | 19,83 | 19,84 | -0,90% | 855.872,00 |
| 24.10.2025 | 20,05 | 20,11 | 19,93 | 20,02 | 0,30% | 891.023,00 |
| 23.10.2025 | 19,91 | 20,01 | 19,85 | 19,96 | 0,25% | 1.379.522,00 |