18,150€
0,83%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 18,00 | 18,10 | 18,00 | 18,00 | -0,55% | 68,00 |
| 28.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 5,00 |
| 25.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 707,00 |
| 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 | -0,57% | 351,00 |
| 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 | 21,43% | 800,00 |
| 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 | 2,74% | 7,00 |
| 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 | 1,40% | 1,00 |
| 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 | -2,70% | 348,00 |
| 15.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 30,00 |
| 11.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 178,00 |
| 10.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 75,00 |
| 07.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 30,00 |
| 26.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 490,00 |
| 17.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 18,00 |
| 06.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 358,00 |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 358,00 |
| 03.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 2,00 |
| 02.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | 45,00 |
| 20.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 108,00 |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | 633,00 |
| 06.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 100,00 |
| 02.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 633,00 |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 70,00 |
| 25.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | 3.100,00 |
| 14.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 100,00 |
| 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 | 14,70 | 15,00 | 14,70 | 15,00 | -14,29% | 1.215,00 |
| 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 |