14,200€
1,07%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,15 | 14,25 | 14,00 | 14,10 | 0,36% | - |
| 24.04.2025 | 14,05 | 14,10 | 13,85 | 14,05 | -1,06% | - |
| 23.04.2025 | 13,95 | 14,50 | 13,95 | 14,20 | 2,90% | - |
| 22.04.2025 | 13,65 | 13,90 | 13,55 | 13,80 | -2,13% | - |
| 17.04.2025 | 13,95 | 14,10 | 13,65 | 14,10 | -0,70% | - |
| 16.04.2025 | 14,15 | 14,35 | 14,05 | 14,20 | 0,00% | - |
| 15.04.2025 | 13,95 | 14,25 | 13,95 | 14,20 | 3,65% | - |
| 14.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 100,00 |
| 11.04.2025 | 14,15 | 14,15 | 13,30 | 13,40 | -5,63% | - |
| 10.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 12,00 |
| 09.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | 348,00 |
| 08.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | 1.215,00 |
| 07.04.2025 | 13,95 | 15,30 | 13,85 | 14,40 | -17,71% | - |
| 03.04.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 2,94% | 1.111,00 |
| 02.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 159,00 |
| 01.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 1.190,00 |
| 31.03.2025 | 16,40 | 16,60 | 16,40 | 16,60 | -3,49% | 473,00 |
| 25.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 1,00 |
| 24.03.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 7,41% | 29,00 |
| 18.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 100,00 |
| 17.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 1,00 |
| 14.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 200,00 |
| 10.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 1,00 |
| 07.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 4,00 |
| 05.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 100,00 |
| 26.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 278,00 |
| 25.02.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -7,02% | 261,00 |
| 24.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 1,00 |
| 21.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 103,00 |
| 18.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 103,00 |
| 17.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 15,00 |
| 11.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 717,00 |
| 05.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 511,00 |
| 03.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 60,00 |
| 30.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 611,00 |
| 29.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 65,00 |
| 27.01.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | 163,00 |
| 23.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 1,00 |
| 22.01.2025 | 16,90 | 17,20 | 16,90 | 17,10 | 0,00% | 850,00 |
| 21.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 385,00 |
| 16.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 1,00 |
| 15.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 1,00 |
| 14.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 23,00 |
| 13.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 592,00 |
| 08.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 75,00 |
| 07.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 136,00 |
| 23.12.2024 | 17,80 | 17,80 | 17,60 | 17,60 | 0,57% | 17,00 |
| 19.12.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | 414,00 |
| 18.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 25,00 |
| 17.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 1,00 |
| 16.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 1,00 |
| 10.12.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,56% | 112,00 |
| 09.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 100,00 |
| 05.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 300,00 |
| 03.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 3.000,00 |
| 29.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 789,00 |
| 26.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 125,00 |
| 25.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 1,00 |
| 22.11.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 4,00% | 704,00 |
| 21.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | 25,00 |
| 18.11.2024 | 16,60 | 16,70 | 16,60 | 16,70 | -1,18% | 31,00 |
| 15.11.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,74% | 231,00 |
| 14.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 720,00 |
| 13.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 1.720,00 |
| 11.11.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 1,15% | 649,00 |
| 08.11.2024 | 17,90 | 18,00 | 17,40 | 17,40 | -2,25% | 1.085,00 |
| 07.11.2024 | 16,90 | 18,20 | 16,90 | 17,80 | 7,23% | 2.835,00 |
| 06.11.2024 | 16,10 | 16,60 | 16,00 | 16,60 | 10,67% | 455,00 |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 117,00 |
| 01.11.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | 52,00 |
| 30.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 111,00 |
| 28.10.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | 340,00 |
| 25.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 65,00 |
| 23.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 595,00 |
| 22.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 73,00 |
| 21.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 100,00 |
| 18.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 39,00 |
| 17.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 125,00 |
| 16.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 94,00 |
| 15.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 1,00 |
| 14.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 5,00 |
| 11.10.2024 | 14,30 | 14,30 | 14,10 | 14,30 | 0,70% | 2.131,00 |
| 10.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 1.500,00 |
| 09.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 80,00 |
| 08.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 1,00 |
| 07.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 2,00 |
| 02.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 1,00 |
| 01.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 639,00 |
| 27.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | 300,00 |
| 26.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 130,00 |
| 23.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 1,00 |
| 19.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | 100,00 |
| 16.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 1,00 |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 100,00 |
| 09.09.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 680,00 |
| 03.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1,00 |
| 02.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 3,00 |
| 23.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 130,00 |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 400,00 |