15,220$
-3,18%
Echtzeit-Aktienkurs TEGNA Inc.
Bid:
Ask:
Aktienkurse zur TEGNA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 15,69 | 15,69 | 15,18 | 15,22 | -3,18% | 155.345,00 |
| 14.05.2024 | 15,69 | 15,84 | 15,59 | 15,72 | 1,29% | 2.713.072,00 |
| 13.05.2024 | 15,39 | 15,60 | 15,25 | 15,52 | 1,77% | 3.230.689,00 |
| 10.05.2024 | 15,05 | 15,35 | 14,98 | 15,25 | 1,46% | 2.808.582,00 |
| 09.05.2024 | 14,79 | 15,10 | 14,67 | 15,03 | 2,38% | 2.467.426,00 |
| 08.05.2024 | 15,08 | 15,16 | 13,64 | 14,68 | 0,20% | 4.737.925,00 |
| 07.05.2024 | 14,73 | 14,84 | 14,49 | 14,65 | -0,41% | 2.885.995,00 |
| 06.05.2024 | 14,30 | 14,76 | 14,30 | 14,71 | 3,81% | 2.909.571,00 |
| 03.05.2024 | 14,25 | 14,33 | 14,11 | 14,17 | 0,14% | 1.053.654,00 |
| 02.05.2024 | 14,00 | 14,21 | 14,00 | 14,15 | 1,87% | 1.099.268,00 |
| 01.05.2024 | 13,70 | 14,00 | 13,70 | 13,89 | 1,83% | 1.775.881,00 |
| 30.04.2024 | 13,64 | 13,69 | 13,54 | 13,64 | -0,73% | 1.442.690,00 |
| 29.04.2024 | 13,63 | 13,79 | 13,63 | 13,74 | 1,48% | 1.472.269,00 |
| 26.04.2024 | 13,60 | 13,69 | 13,51 | 13,54 | -0,81% | 997.055,00 |
| 25.04.2024 | 13,70 | 13,82 | 13,57 | 13,65 | -1,16% | 1.233.674,00 |
| 24.04.2024 | 13,60 | 13,81 | 13,60 | 13,81 | 0,66% | 1.300.537,00 |
| 23.04.2024 | 13,80 | 13,92 | 13,71 | 13,72 | -0,94% | 1.559.273,00 |
| 22.04.2024 | 13,89 | 13,99 | 13,74 | 13,85 | 0,22% | 1.794.592,00 |
| 19.04.2024 | 13,52 | 13,86 | 13,52 | 13,82 | 2,07% | 1.752.152,00 |
| 18.04.2024 | 13,31 | 13,56 | 13,28 | 13,54 | 2,03% | 1.317.789,00 |
| 17.04.2024 | 13,60 | 13,63 | 13,25 | 13,27 | -1,48% | 1.312.737,00 |
| 16.04.2024 | 13,33 | 13,57 | 13,18 | 13,47 | 0,60% | 1.857.421,00 |
| 15.04.2024 | 13,65 | 13,77 | 13,36 | 13,39 | -1,54% | 1.376.901,00 |
| 12.04.2024 | 13,75 | 13,80 | 13,55 | 13,60 | -1,73% | 1.524.323,00 |
| 11.04.2024 | 13,81 | 13,96 | 13,70 | 13,84 | 0,36% | 1.521.849,00 |
| 10.04.2024 | 14,13 | 14,15 | 13,74 | 13,79 | -3,57% | 1.705.883,00 |
| 09.04.2024 | 14,11 | 14,31 | 14,10 | 14,30 | 1,13% | 1.196.992,00 |
| 08.04.2024 | 14,23 | 14,34 | 14,12 | 14,14 | -0,49% | 1.401.594,00 |
| 05.04.2024 | 14,17 | 14,25 | 14,08 | 14,21 | -0,21% | 1.796.504,00 |
| 04.04.2024 | 14,54 | 14,63 | 14,22 | 14,24 | -1,18% | 2.162.575,00 |
| 03.04.2024 | 14,37 | 14,43 | 14,26 | 14,41 | 0,14% | 1.215.456,00 |
| 02.04.2024 | 14,63 | 14,76 | 14,33 | 14,39 | -1,98% | 1.538.251,00 |
| 01.04.2024 | 14,92 | 14,99 | 14,63 | 14,68 | -1,74% | 1.403.210,00 |
| 28.03.2024 | 14,83 | 14,98 | 14,83 | 14,94 | 0,61% | 2.011.412,00 |
| 27.03.2024 | 14,52 | 14,85 | 14,52 | 14,85 | 2,70% | 2.053.703,00 |
| 26.03.2024 | 14,39 | 14,49 | 14,27 | 14,46 | 1,19% | 1.627.931,00 |
| 25.03.2024 | 14,10 | 14,30 | 14,05 | 14,29 | 1,71% | 1.445.513,00 |
| 22.03.2024 | 14,39 | 14,45 | 13,97 | 14,05 | -2,23% | 1.677.581,00 |
| 21.03.2024 | 14,36 | 14,50 | 14,24 | 14,37 | 0,21% | 1.950.689,00 |
| 20.03.2024 | 14,24 | 14,48 | 14,18 | 14,34 | 0,35% | 3.071.969,00 |
| 19.03.2024 | 14,33 | 14,54 | 14,20 | 14,29 | -0,28% | 4.885.899,00 |
| 18.03.2024 | 14,80 | 14,80 | 14,31 | 14,33 | -3,31% | 2.448.166,00 |
| 15.03.2024 | 14,83 | 15,06 | 14,74 | 14,82 | -0,40% | 4.295.843,00 |
| 14.03.2024 | 15,06 | 15,12 | 14,73 | 14,88 | -1,39% | 1.936.200,00 |
| 13.03.2024 | 15,00 | 15,25 | 15,00 | 15,09 | 0,60% | 1.877.397,00 |
| 12.03.2024 | 15,10 | 15,25 | 14,92 | 15,00 | -0,99% | 2.327.662,00 |
| 11.03.2024 | 14,60 | 15,49 | 14,56 | 15,15 | 3,70% | 3.355.619,00 |
| 08.03.2024 | 14,68 | 14,89 | 14,59 | 14,61 | 0,21% | 2.545.520,00 |
| 07.03.2024 | 14,06 | 14,61 | 14,05 | 14,58 | 3,48% | 3.094.297,00 |
| 06.03.2024 | 14,10 | 14,38 | 14,01 | 14,09 | 0,50% | 3.014.543,00 |
| 05.03.2024 | 13,68 | 14,13 | 13,67 | 14,02 | 2,26% | 2.801.030,00 |
| 04.03.2024 | 13,68 | 13,87 | 13,58 | 13,71 | 0,44% | 3.911.207,00 |
| 01.03.2024 | 14,00 | 14,01 | 13,52 | 13,65 | -2,57% | 2.761.484,00 |
| 29.02.2024 | 13,44 | 14,37 | 13,40 | 14,01 | 3,55% | 3.431.504,00 |
| 28.02.2024 | 13,60 | 13,77 | 13,53 | 13,53 | -1,24% | 1.987.454,00 |
| 27.02.2024 | 13,78 | 13,95 | 13,64 | 13,70 | 0,00% | 1.982.293,00 |
| 26.02.2024 | 14,14 | 14,21 | 13,69 | 13,70 | -3,52% | 2.322.156,00 |
| 23.02.2024 | 14,48 | 14,50 | 14,13 | 14,20 | -2,14% | 3.130.987,00 |
| 22.02.2024 | 14,42 | 14,51 | 14,27 | 14,51 | 0,28% | 2.073.336,00 |
| 21.02.2024 | 14,48 | 14,54 | 14,37 | 14,47 | -0,21% | 1.902.809,00 |
| 20.02.2024 | 14,50 | 14,68 | 14,42 | 14,50 | -0,96% | 2.366.417,00 |
| 16.02.2024 | 14,71 | 14,82 | 14,59 | 14,64 | -1,15% | 3.696.252,00 |
| 15.02.2024 | 14,61 | 14,89 | 14,61 | 14,81 | 1,37% | 2.377.405,00 |
| 14.02.2024 | 14,50 | 14,63 | 14,40 | 14,61 | 1,46% | 1.307.335,00 |
| 13.02.2024 | 14,39 | 14,52 | 14,28 | 14,40 | -1,37% | 3.176.828,00 |
| 12.02.2024 | 14,34 | 14,70 | 14,34 | 14,60 | 1,81% | 2.666.996,00 |
| 09.02.2024 | 14,14 | 14,42 | 14,11 | 14,34 | 1,13% | 2.164.770,00 |
| 08.02.2024 | 14,37 | 14,37 | 14,12 | 14,18 | -0,63% | 2.959.670,00 |
| 07.02.2024 | 15,25 | 15,38 | 14,21 | 14,27 | -7,28% | 6.030.226,00 |
| 06.02.2024 | 15,18 | 15,47 | 15,15 | 15,39 | 1,52% | 1.446.720,00 |
| 05.02.2024 | 15,33 | 15,38 | 15,11 | 15,16 | -1,94% | 1.974.513,00 |
| 02.02.2024 | 15,69 | 15,72 | 15,41 | 15,46 | -1,84% | 1.798.316,00 |
| 01.02.2024 | 15,65 | 15,80 | 15,46 | 15,75 | 1,03% | 1.682.564,00 |
| 31.01.2024 | 15,75 | 15,87 | 15,59 | 15,59 | -1,20% | 1.919.057,00 |
| 30.01.2024 | 15,72 | 15,84 | 15,66 | 15,78 | 0,06% | 1.262.885,00 |
| 29.01.2024 | 15,86 | 16,00 | 15,74 | 15,77 | -0,44% | 1.798.980,00 |
| 26.01.2024 | 15,88 | 15,93 | 15,81 | 15,84 | 0,19% | 1.525.328,00 |
| 25.01.2024 | 15,68 | 15,82 | 15,63 | 15,81 | 1,54% | 1.823.787,00 |
| 24.01.2024 | 15,86 | 15,89 | 15,55 | 15,57 | -1,02% | 1.426.956,00 |
| 23.01.2024 | 15,85 | 15,96 | 15,70 | 15,73 | 0,70% | 1.682.892,00 |
| 22.01.2024 | 15,57 | 15,75 | 15,50 | 15,62 | 0,71% | 1.223.049,00 |
| 19.01.2024 | 15,36 | 15,54 | 15,25 | 15,51 | 1,24% | 1.184.723,00 |
| 18.01.2024 | 15,36 | 15,38 | 15,17 | 15,32 | 0,07% | 1.183.579,00 |
| 17.01.2024 | 15,22 | 15,41 | 15,18 | 15,31 | -0,20% | 2.205.146,00 |
| 16.01.2024 | 15,44 | 15,52 | 15,25 | 15,34 | -1,35% | 1.475.839,00 |
| 12.01.2024 | 15,64 | 15,69 | 15,53 | 15,55 | 0,13% | 1.259.723,00 |
| 11.01.2024 | 15,50 | 15,56 | 15,36 | 15,53 | -0,06% | 1.832.089,00 |
| 10.01.2024 | 15,59 | 15,59 | 15,35 | 15,54 | -0,32% | 1.627.689,00 |
| 09.01.2024 | 15,50 | 15,65 | 15,42 | 15,59 | -0,19% | 2.911.940,00 |
| 08.01.2024 | 15,36 | 15,67 | 15,33 | 15,62 | 1,69% | 1.275.972,00 |
| 05.01.2024 | 15,29 | 15,51 | 15,22 | 15,36 | 0,00% | 1.244.815,00 |
| 04.01.2024 | 15,37 | 15,37 | 15,19 | 15,36 | 0,72% | 1.617.866,00 |
| 03.01.2024 | 15,42 | 15,48 | 15,25 | 15,25 | -1,55% | 1.752.511,00 |
| 02.01.2024 | 15,26 | 15,64 | 15,23 | 15,49 | 1,24% | 1.523.250,00 |
| 29.12.2023 | 15,29 | 15,43 | 15,18 | 15,30 | -0,20% | 1.374.198,00 |
| 28.12.2023 | 15,19 | 15,35 | 15,19 | 15,33 | 0,59% | 1.399.222,00 |
| 27.12.2023 | 15,28 | 15,36 | 15,18 | 15,24 | -0,46% | 1.346.081,00 |
| 26.12.2023 | 15,34 | 15,40 | 15,19 | 15,31 | 0,20% | 1.507.582,00 |
| 22.12.2023 | 15,38 | 15,51 | 15,21 | 15,28 | -0,59% | 1.510.513,00 |
| 21.12.2023 | 15,35 | 15,42 | 15,22 | 15,37 | 0,79% | 1.616.598,00 |