5,730$
-1,03%
Echtzeit-Aktienkurs Gray Television Inc.
Bid:
Ask:
Aktienkurse zur Gray Television Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 5,66 | 5,79 | 5,59 | 5,79 | 2,48% | 907.220,00 |
| 17.04.2024 | 5,59 | 5,70 | 5,54 | 5,65 | 2,17% | 1.319.463,00 |
| 16.04.2024 | 5,59 | 5,61 | 5,52 | 5,53 | -2,30% | 762.377,00 |
| 15.04.2024 | 5,56 | 5,84 | 5,53 | 5,66 | 1,80% | 940.061,00 |
| 12.04.2024 | 5,62 | 5,66 | 5,55 | 5,56 | -2,11% | 903.492,00 |
| 11.04.2024 | 5,66 | 5,75 | 5,60 | 5,68 | 0,35% | 741.484,00 |
| 10.04.2024 | 5,70 | 5,76 | 5,55 | 5,66 | -4,55% | 1.039.291,00 |
| 09.04.2024 | 5,84 | 5,94 | 5,79 | 5,93 | 1,72% | 707.557,00 |
| 08.04.2024 | 6,02 | 6,02 | 5,83 | 5,83 | -2,35% | 1.864.805,00 |
| 05.04.2024 | 6,08 | 6,15 | 5,92 | 5,97 | -2,29% | 835.311,00 |
| 04.04.2024 | 6,30 | 6,39 | 6,08 | 6,11 | -2,55% | 778.627,00 |
| 03.04.2024 | 6,00 | 6,30 | 5,93 | 6,27 | 4,15% | 1.095.702,00 |
| 02.04.2024 | 6,20 | 6,27 | 5,98 | 6,02 | 0,00% | 1.093.131,00 |
| 01.04.2024 | 6,36 | 6,36 | 6,02 | 6,02 | -4,75% | 859.467,00 |
| 28.03.2024 | 6,22 | 6,34 | 6,20 | 6,32 | 1,61% | 1.298.453,00 |
| 27.03.2024 | 6,09 | 6,23 | 6,04 | 6,22 | 3,32% | 1.791.694,00 |
| 26.03.2024 | 6,11 | 6,15 | 5,97 | 6,02 | -0,50% | 998.124,00 |
| 25.03.2024 | 5,88 | 6,08 | 5,82 | 6,05 | 5,95% | 1.190.422,00 |
| 22.03.2024 | 5,92 | 5,97 | 5,71 | 5,71 | -4,36% | 2.707.254,00 |
| 21.03.2024 | 5,92 | 6,01 | 5,88 | 5,97 | 1,70% | 1.077.931,00 |
| 20.03.2024 | 5,68 | 5,93 | 5,63 | 5,87 | 2,62% | 958.628,00 |
| 19.03.2024 | 5,62 | 5,82 | 5,59 | 5,72 | 1,06% | 864.953,00 |
| 18.03.2024 | 5,77 | 5,81 | 5,59 | 5,66 | -2,08% | 820.219,00 |
| 15.03.2024 | 5,82 | 5,98 | 5,68 | 5,78 | -1,20% | 2.242.441,00 |
| 14.03.2024 | 5,89 | 5,97 | 5,73 | 5,85 | -2,66% | 3.737.787,00 |
| 13.03.2024 | 5,89 | 6,12 | 5,89 | 6,01 | 2,04% | 1.647.723,00 |
| 12.03.2024 | 5,88 | 5,91 | 5,75 | 5,89 | 0,17% | 1.356.573,00 |
| 11.03.2024 | 5,83 | 5,99 | 5,81 | 5,88 | 0,17% | 717.512,00 |
| 08.03.2024 | 5,87 | 6,03 | 5,83 | 5,87 | 1,56% | 934.382,00 |
| 07.03.2024 | 5,74 | 5,84 | 5,67 | 5,78 | 1,76% | 781.555,00 |
| 06.03.2024 | 5,70 | 5,81 | 5,62 | 5,68 | 1,25% | 1.211.495,00 |
| 05.03.2024 | 5,54 | 5,71 | 5,51 | 5,61 | -0,18% | 1.110.133,00 |
| 04.03.2024 | 5,69 | 5,74 | 5,52 | 5,62 | -1,75% | 1.428.215,00 |
| 01.03.2024 | 5,87 | 5,88 | 5,58 | 5,72 | -2,05% | 1.162.645,00 |
| 29.02.2024 | 5,80 | 6,13 | 5,77 | 5,84 | 3,18% | 1.323.755,00 |
| 28.02.2024 | 5,63 | 5,78 | 5,44 | 5,66 | -0,18% | 1.823.066,00 |
| 27.02.2024 | 5,85 | 6,18 | 5,67 | 5,67 | -5,03% | 2.358.051,00 |
| 26.02.2024 | 6,20 | 6,47 | 5,89 | 5,97 | -2,77% | 2.396.668,00 |
| 23.02.2024 | 7,28 | 7,40 | 5,97 | 6,14 | -22,77% | 4.410.400,00 |
| 22.02.2024 | 7,84 | 8,05 | 7,73 | 7,95 | 0,89% | 2.051.207,00 |
| 21.02.2024 | 7,95 | 8,16 | 7,76 | 7,88 | -2,60% | 1.022.499,00 |
| 20.02.2024 | 8,07 | 8,15 | 7,97 | 8,09 | -2,65% | 668.567,00 |
| 16.02.2024 | 8,45 | 8,53 | 8,29 | 8,31 | -4,04% | 903.053,00 |
| 15.02.2024 | 8,18 | 8,66 | 8,18 | 8,66 | 6,91% | 1.835.704,00 |
| 14.02.2024 | 8,04 | 8,24 | 7,91 | 8,10 | 2,14% | 791.758,00 |
| 13.02.2024 | 8,07 | 8,21 | 7,87 | 7,93 | -7,03% | 928.088,00 |
| 12.02.2024 | 8,15 | 8,69 | 8,12 | 8,53 | 6,23% | 2.065.745,00 |
| 09.02.2024 | 7,75 | 8,04 | 7,70 | 8,03 | 3,88% | 1.065.150,00 |
| 08.02.2024 | 7,49 | 7,93 | 7,44 | 7,73 | 3,62% | 1.160.595,00 |
| 07.02.2024 | 8,76 | 8,76 | 7,25 | 7,46 | -15,03% | 2.522.105,00 |
| 06.02.2024 | 8,81 | 9,04 | 8,67 | 8,78 | -0,68% | 674.976,00 |
| 05.02.2024 | 9,14 | 9,20 | 8,63 | 8,84 | -5,25% | 1.234.589,00 |
| 02.02.2024 | 9,50 | 9,66 | 9,31 | 9,33 | -3,22% | 764.858,00 |
| 01.02.2024 | 9,56 | 9,79 | 9,39 | 9,64 | 0,94% | 1.100.968,00 |
| 31.01.2024 | 9,60 | 9,95 | 9,54 | 9,55 | -1,44% | 904.148,00 |
| 30.01.2024 | 9,61 | 9,81 | 9,56 | 9,69 | -0,41% | 617.738,00 |
| 29.01.2024 | 9,86 | 9,86 | 9,48 | 9,73 | -1,92% | 692.632,00 |
| 26.01.2024 | 10,00 | 10,07 | 9,85 | 9,92 | -0,50% | 658.358,00 |
| 25.01.2024 | 9,45 | 9,97 | 9,40 | 9,97 | 7,78% | 681.517,00 |
| 24.01.2024 | 9,68 | 9,74 | 9,24 | 9,25 | -2,22% | 703.658,00 |
| 23.01.2024 | 9,49 | 9,66 | 9,39 | 9,46 | 0,85% | 751.979,00 |
| 22.01.2024 | 9,09 | 9,41 | 9,06 | 9,38 | 5,16% | 706.098,00 |
| 19.01.2024 | 8,74 | 8,95 | 8,54 | 8,92 | 2,29% | 581.866,00 |
| 18.01.2024 | 9,08 | 9,10 | 8,58 | 8,72 | -3,33% | 608.275,00 |
| 17.01.2024 | 8,64 | 9,02 | 8,52 | 9,02 | 1,81% | 655.395,00 |
| 16.01.2024 | 9,05 | 9,05 | 8,80 | 8,86 | -3,49% | 577.316,00 |
| 12.01.2024 | 9,33 | 9,53 | 9,18 | 9,18 | -0,43% | 488.687,00 |
| 11.01.2024 | 9,19 | 9,23 | 8,90 | 9,22 | -0,54% | 783.030,00 |
| 10.01.2024 | 9,16 | 9,32 | 9,12 | 9,27 | 1,20% | 477.271,00 |
| 09.01.2024 | 9,14 | 9,24 | 9,09 | 9,16 | -1,82% | 566.930,00 |
| 08.01.2024 | 8,91 | 9,34 | 8,85 | 9,33 | 4,36% | 560.096,00 |
| 05.01.2024 | 8,78 | 9,20 | 8,74 | 8,94 | 0,79% | 896.325,00 |
| 04.01.2024 | 8,93 | 8,98 | 8,81 | 8,87 | 0,34% | 621.368,00 |
| 03.01.2024 | 8,96 | 8,98 | 8,74 | 8,84 | -3,18% | 819.519,00 |
| 02.01.2024 | 8,84 | 9,39 | 8,62 | 9,13 | 1,90% | 888.203,00 |
| 29.12.2023 | 9,16 | 9,16 | 8,82 | 8,96 | -2,82% | 642.125,00 |
| 28.12.2023 | 8,82 | 9,23 | 8,82 | 9,22 | 3,36% | 526.834,00 |
| 27.12.2023 | 8,92 | 8,99 | 8,81 | 8,92 | 0,45% | 410.229,00 |
| 26.12.2023 | 8,71 | 8,96 | 8,61 | 8,88 | 1,83% | 431.811,00 |
| 22.12.2023 | 8,86 | 8,96 | 8,60 | 8,72 | -1,13% | 475.905,00 |
| 21.12.2023 | 8,63 | 8,84 | 8,52 | 8,82 | 3,40% | 614.206,00 |
| 20.12.2023 | 8,83 | 8,94 | 8,52 | 8,53 | -3,83% | 1.277.018,00 |
| 19.12.2023 | 8,80 | 8,96 | 8,70 | 8,87 | 2,66% | 2.666.750,00 |
| 18.12.2023 | 8,79 | 9,00 | 8,61 | 8,64 | -1,37% | 877.886,00 |
| 15.12.2023 | 8,97 | 8,99 | 8,58 | 8,76 | -1,57% | 1.579.331,00 |
| 14.12.2023 | 8,69 | 9,16 | 8,69 | 8,90 | 5,08% | 1.169.896,00 |
| 13.12.2023 | 7,89 | 8,49 | 7,80 | 8,47 | 6,94% | 1.165.603,00 |
| 12.12.2023 | 8,20 | 8,20 | 7,91 | 7,92 | -2,94% | 675.676,00 |
| 11.12.2023 | 8,49 | 8,60 | 8,13 | 8,16 | -4,45% | 2.075.065,00 |
| 08.12.2023 | 7,88 | 8,58 | 7,75 | 8,54 | 8,51% | 1.723.797,00 |
| 07.12.2023 | 7,89 | 8,01 | 7,83 | 7,87 | 0,38% | 1.127.878,00 |
| 06.12.2023 | 7,99 | 8,19 | 7,78 | 7,84 | -0,88% | 723.737,00 |
| 05.12.2023 | 8,18 | 8,25 | 7,85 | 7,91 | -3,77% | 1.221.140,00 |
| 04.12.2023 | 8,14 | 8,41 | 8,14 | 8,22 | 0,24% | 752.905,00 |
| 01.12.2023 | 7,74 | 8,32 | 7,70 | 8,20 | 6,08% | 1.365.892,00 |
| 30.11.2023 | 7,82 | 7,89 | 7,64 | 7,73 | -0,51% | 2.104.304,00 |
| 29.11.2023 | 7,73 | 7,90 | 7,61 | 7,77 | 2,51% | 695.228,00 |
| 28.11.2023 | 7,72 | 7,77 | 7,45 | 7,58 | -2,57% | 1.143.945,00 |
| 27.11.2023 | 7,95 | 7,99 | 7,77 | 7,78 | -3,11% | 1.589.559,00 |
| 24.11.2023 | 8,04 | 8,14 | 7,99 | 8,03 | -0,62% | 249.225,00 |