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% | - |