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