Gray Television Inc.
[WKN: 902961 | ISIN: US3893751061]
Aktienkurse
Echtzeit-Aktienkurs Gray Television Inc.
Bid: Ask:

Aktienkurse zur Gray Television Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 18,16 18,18 18,13 18,16 -2,63% -
25.02.2021 19,01 19,71 18,32 18,65 -6,54% -
24.02.2021 19,66 20,61 19,41 19,95 0,48% -
23.02.2021 19,26 20,00 19,08 19,86 2,80% -
22.02.2021 19,08 19,36 18,96 19,32 4,18% -
19.02.2021 18,52 18,62 18,36 18,54 0,93% -
18.02.2021 18,37 18,48 18,09 18,37 -0,27% -
17.02.2021 18,46 18,64 18,33 18,42 -0,03% -
16.02.2021 18,57 18,63 18,22 18,43 -1,13% -
12.02.2021 18,72 18,81 18,43 18,64 0,84% -
11.02.2021 18,41 18,54 0,00 18,48 0,35% -
10.02.2021 18,25 18,47 17,98 18,42 -1,13% -
09.02.2021 18,06 18,67 18,04 18,63 2,36% -
08.02.2021 18,03 18,33 17,90 18,20 1,14% -
05.02.2021 18,37 18,46 17,88 17,99 -2,18% -
04.02.2021 18,16 18,49 18,11 18,39 3,29% -
03.02.2021 17,97 18,12 17,52 17,81 -1,90% -
02.02.2021 18,19 18,45 18,04 18,15 0,14% -
01.02.2021 17,52 18,28 17,51 18,13 5,90% -
29.01.2021 17,76 17,95 17,02 17,12 -2,51% -
28.01.2021 17,75 17,89 0,00 17,56 0,09% -
27.01.2021 17,65 17,81 17,35 17,54 -1,46% -
26.01.2021 17,82 17,92 17,45 17,80 1,80% -
25.01.2021 17,21 17,52 16,88 17,49 2,94% -
22.01.2021 16,59 16,99 16,49 16,99 2,01% -
21.01.2021 16,97 17,02 16,53 16,65 -0,60% -
20.01.2021 16,75 16,75 16,75 16,75 -1,21% -
19.01.2021 16,59 17,14 16,59 16,96 -0,76% -
15.01.2021 16,97 17,26 0,00 17,09 -0,09% -
14.01.2021 16,92 17,33 16,69 17,10 0,32% -
13.01.2021 17,47 17,49 16,94 17,05 -3,35% -
12.01.2021 17,94 18,02 17,55 17,64 -1,07% -
11.01.2021 17,83 17,90 17,65 17,83 1,83% -
08.01.2021 17,60 17,75 17,28 17,51 -2,21% -
07.01.2021 18,31 18,41 17,86 17,90 -2,80% -
06.01.2021 18,32 18,86 18,21 18,42 3,14% -
05.01.2021 17,67 17,97 17,54 17,86 1,36% -
04.01.2021 17,80 17,82 17,39 17,62 -1,65% -
31.12.2020 17,98 18,05 17,80 17,91 0,00% -
30.12.2020 17,97 18,06 17,72 17,91 1,67% -
29.12.2020 17,62 17,64 17,61 17,62 -1,76% -
28.12.2020 18,07 18,08 17,86 17,93 4,21% -
24.12.2020 17,45 17,74 17,08 17,21 -1,46% -
23.12.2020 16,99 17,47 16,95 17,46 4,61% -
22.12.2020 16,67 16,77 16,34 16,69 -0,03% -
21.12.2020 16,62 16,91 16,58 16,70 -2,48% -
18.12.2020 17,55 17,64 17,02 17,12 -3,63% -
17.12.2020 17,50 19,15 17,21 17,77 -5,43% -
16.12.2020 18,08 18,79 17,88 18,79 -0,71% -
15.12.2020 18,49 18,92 16,78 18,92 13,53% -
14.12.2020 18,24 18,24 14,26 16,67 -9,11% -
11.12.2020 18,63 18,78 18,29 18,34 2,40% -
10.12.2020 18,83 19,03 15,32 17,91 -6,67% -
09.12.2020 19,30 19,40 19,11 19,19 8,94% -
08.12.2020 19,10 19,99 17,24 17,61 -4,53% -
07.12.2020 18,80 19,21 17,03 18,45 1,88% -
04.12.2020 18,68 18,69 15,43 18,11 0,17% -
03.12.2020 18,38 18,56 18,07 18,08 -2,53% -
02.12.2020 17,97 18,55 17,93 18,55 10,32% -
01.12.2020 17,98 17,98 14,42 16,81 -4,27% -
30.11.2020 17,86 17,91 17,50 17,56 -1,82% -
27.11.2020 17,85 18,25 17,53 17,89 -0,36% -
25.11.2020 18,14 18,51 17,95 17,95 -2,15% -
24.11.2020 18,03 18,45 18,01 18,35 3,24% -
23.11.2020 17,88 18,00 17,77 17,77 0,14% -
20.11.2020 17,43 17,83 17,35 17,75 4,75% -
19.11.2020 17,36 17,37 16,92 16,94 -2,22% -
18.11.2020 17,40 17,87 17,33 17,33 0,79% -
17.11.2020 17,63 17,76 17,13 17,19 -1,35% -
16.11.2020 17,38 17,65 17,07 17,43 2,14% -
13.11.2020 16,93 17,19 16,82 17,06 4,44% -
12.11.2020 16,20 16,47 16,04 16,34 -1,86% -
11.11.2020 16,34 16,89 16,24 16,65 0,73% -
10.11.2020 16,02 16,68 0,00 16,53 4,72% -
09.11.2020 15,83 15,84 15,78 15,78 6,08% -
06.11.2020 14,88 14,93 14,24 14,88 6,29% -
05.11.2020 14,51 14,67 13,91 14,00 5,50% -
04.11.2020 13,32 13,58 13,03 13,27 -3,10% -
03.11.2020 13,59 13,72 13,37 13,69 5,27% -
02.11.2020 12,88 13,02 12,69 13,01 3,01% -
30.10.2020 12,51 12,66 12,45 12,63 1,00% -
29.10.2020 12,11 12,57 12,04 12,50 2,04% -
28.10.2020 12,45 12,45 12,06 12,25 -3,66% -
27.10.2020 12,93 13,01 12,62 12,72 -2,23% -
26.10.2020 12,87 13,01 12,77 13,01 -2,11% -
23.10.2020 13,21 13,33 13,03 13,29 -0,08% -
22.10.2020 13,40 13,46 13,07 13,30 6,19% -
21.10.2020 12,51 12,85 12,44 12,52 0,16% -
20.10.2020 12,82 12,82 12,44 12,50 -1,92% -
19.10.2020 13,21 13,21 12,60 12,75 -5,07% -
16.10.2020 13,25 13,43 13,13 13,43 1,78% -
15.10.2020 12,95 13,21 12,84 13,19 -0,68% -
14.10.2020 13,49 13,50 13,05 13,28 -1,37% -
13.10.2020 13,54 13,60 13,28 13,47 -2,36% -
12.10.2020 13,40 13,90 13,40 13,79 1,17% -
09.10.2020 14,04 14,04 13,58 13,63 -1,12% -
08.10.2020 13,72 13,81 13,47 13,79 1,58% -
07.10.2020 13,91 13,93 13,43 13,57 0,56% -
06.10.2020 13,52 13,52 13,49 13,50 -2,17% -
05.10.2020 13,74 13,88 13,63 13,80 1,51% -