18,000€
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 85,00 |
| 21.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 28,00 |
| 20.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 48,00 |
| 19.08.2025 | 18,50 | 19,20 | 17,90 | 18,00 | 3,45% | 895,00 |
| 18.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 1,00 |
| 15.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,52% | 351,00 |
| 14.08.2025 | 17,85 | 17,90 | 17,55 | 17,85 | 2,00% | - |
| 13.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 400,00 |
| 12.08.2025 | 17,10 | 17,40 | 16,90 | 17,40 | 2,35% | 67,00 |
| 11.08.2025 | 17,00 | 17,10 | 17,00 | 17,00 | 31,27% | 800,00 |
| 08.08.2025 | 13,05 | 13,15 | 12,80 | 12,95 | -4,07% | - |
| 07.08.2025 | 13,95 | 14,40 | 13,45 | 13,50 | -3,91% | - |
| 06.08.2025 | 14,25 | 14,25 | 13,95 | 14,05 | 0,36% | - |
| 05.08.2025 | 14,15 | 14,25 | 13,95 | 14,00 | 0,00% | - |
| 04.08.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -0,71% | 87,00 |
| 01.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 1.747,00 |
| 31.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 150,00 |
| 30.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 7,00 |
| 29.07.2025 | 14,75 | 14,90 | 14,65 | 14,80 | 1,37% | - |
| 28.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 2.006,00 |
| 25.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 1,00 |
| 24.07.2025 | 14,75 | 14,75 | 14,50 | 14,60 | 2,10% | - |
| 23.07.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 748,00 |
| 22.07.2025 | 14,10 | 14,30 | 14,10 | 14,10 | -2,08% | 422,00 |
| 21.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 348,00 |
| 18.07.2025 | 14,65 | 14,80 | 14,35 | 14,35 | -1,71% | - |
| 17.07.2025 | 14,55 | 14,75 | 14,45 | 14,60 | 2,46% | - |
| 16.07.2025 | 14,35 | 14,65 | 14,20 | 14,25 | -3,72% | - |
| 15.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 30,00 |
| 14.07.2025 | 14,55 | 14,75 | 14,55 | 14,65 | -1,01% | - |
| 11.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 10.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 09.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 08.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 07.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 04.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 03.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 02.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 01.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 30.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 27.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 26.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 25.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 23.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 20.06.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 300,00 |
| 19.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 18.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 17.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 16.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 13.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 12.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 11.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 10.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 09.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 06.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 03.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 02.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 30.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 27.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 23.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 21.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 20.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 19.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 16.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 15.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 14.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 13.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 12.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 09.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 08.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 07.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 06.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 05.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 02.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 30.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 28.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 25.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 24.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 23.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 22.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 17.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 16.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 15.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 14.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 11.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -7,19% | - |
| 10.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 8,51% | - |
| 09.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 08.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 07.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -9,09% | - |
| 04.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -9,41% | - |
| 03.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 02.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |