USA TODAY Co., Inc. TDAY
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$6,29-0,01 (-0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,29 | -0,16 % | $6,28 | $6,45 | $6,26 | 2,71M |
| 2026-09-29 | $6,30 | -1,10 % | $6,38 | $6,40 | $6,22 | 1,96M |
| 2026-09-28 | $6,37 | -0,78 % | $6,39 | $6,44 | $6,25 | 2,28M |
| 2026-09-25 | $6,42 | -0,47 % | $6,40 | $6,58 | $6,36 | 1,25M |
| 2026-09-24 | $6,45 | +0,94 % | $6,37 | $6,51 | $6,37 | 1,44M |
| 2026-09-23 | $6,39 | -2,59 % | $6,59 | $6,61 | $6,38 | 1,55M |
| 2026-09-22 | $6,56 | +2,66 % | $6,46 | $6,62 | $6,36 | 1,85M |
| 2026-09-21 | $6,39 | +2,40 % | $6,26 | $6,45 | $6,18 | 1,92M |
| 2026-09-18 | $6,24 | -1,27 % | $6,30 | $6,39 | $6,20 | 3,65M |
| 2026-09-17 | $6,32 | -2,47 % | $6,57 | $6,60 | $6,32 | 2,86M |
| 2026-09-16 | $6,48 | -1,52 % | $6,51 | $6,65 | $6,46 | 1,77M |
| 2026-09-15 | $6,58 | -0,15 % | $6,54 | $6,62 | $6,46 | 1,95M |
| 2026-09-14 | $6,59 | +3,62 % | $6,43 | $6,64 | $6,41 | 1,52M |
| 2026-09-11 | $6,36 | +1,11 % | $6,39 | $6,53 | $6,28 | 2,27M |
| 2026-09-10 | $6,29 | 0,00 % | $6,33 | $6,42 | $6,21 | 1,77M |
| 2026-09-09 | $6,29 | -1,87 % | $6,34 | $6,41 | $6,22 | 1,71M |
| 2026-09-08 | $6,41 | +1,26 % | $6,30 | $6,73 | $6,20 | 1,90M |
| 2026-09-04 | $6,33 | -2,16 % | $6,40 | $6,53 | $6,32 | 2,74M |
| 2026-09-03 | $6,47 | +2,70 % | $6,39 | $6,49 | $6,36 | 2,18M |
| 2026-09-02 | $6,30 | +1,94 % | $6,22 | $6,48 | $6,19 | 2,04M |
| 2026-09-01 | $6,18 | -1,75 % | $6,28 | $6,40 | $6,11 | 2,05M |
| 2026-08-31 | $6,29 | -0,79 % | $6,44 | $6,44 | $6,16 | 3,68M |
| 2026-08-28 | $6,34 | -0,94 % | $6,45 | $6,52 | $6,29 | 3,10M |
| 2026-08-27 | $6,40 | 0,00 % | $6,36 | $6,47 | $6,34 | 2,14M |
| 2026-08-26 | $6,40 | -1,39 % | $6,51 | $6,58 | $6,36 | 2,00M |
| 2026-08-25 | $6,49 | +1,25 % | $6,34 | $6,50 | $6,23 | 2,45M |
| 2026-08-24 | $6,41 | -0,93 % | $6,53 | $6,62 | $6,34 | 2,62M |
| 2026-08-21 | $6,47 | -0,77 % | $6,54 | $6,70 | $6,47 | 2,32M |
| 2026-08-20 | $6,52 | -3,12 % | $6,67 | $6,75 | $6,48 | 3,03M |
| 2026-08-19 | $6,73 | +0,75 % | $6,70 | $6,91 | $6,63 | 2,49M |
| 2026-08-18 | $6,68 | -6,83 % | $7,20 | $7,21 | $6,64 | 3,10M |
| 2026-08-17 | $7,17 | +1,85 % | $6,71 | $7,20 | $6,70 | 4,28M |
| 2026-08-14 | $7,04 | +2,92 % | $6,67 | $7,13 | $6,67 | 2,13M |
| 2026-08-13 | $6,84 | -0,29 % | $6,93 | $7,06 | $6,75 | 1,90M |
| 2026-08-12 | $6,86 | +0,29 % | $6,80 | $6,96 | $6,72 | 4,11M |
| 2026-08-11 | $6,84 | -3,93 % | $7,08 | $7,08 | $6,61 | 5,13M |
| 2026-08-10 | $7,12 | -1,79 % | $7,26 | $7,37 | $6,94 | 3,85M |
| 2026-08-07 | $7,25 | -9,38 % | $7,91 | $7,96 | $7,08 | 3,73M |
| 2026-08-06 | $8,00 | -7,62 % | $8,05 | $8,28 | $7,18 | 5,80M |
| 2026-08-05 | $8,66 | -4,10 % | $9,06 | $9,21 | $8,63 | 1,66M |
| 2026-08-04 | $9,03 | +0,44 % | $8,92 | $9,20 | $8,80 | 2,65M |
| 2026-08-03 | $8,99 | +3,45 % | $8,74 | $9,14 | $8,72 | 2,48M |
| 2026-07-31 | $8,69 | -0,23 % | $8,65 | $8,97 | $8,51 | 1,20M |
| 2026-07-30 | $8,71 | -1,14 % | $8,73 | $8,82 | $8,51 | 1,14M |
| 2026-07-29 | $8,81 | +2,09 % | $8,68 | $9,01 | $8,68 | 2,30M |
| 2026-07-28 | $8,63 | +3,85 % | $8,41 | $8,66 | $8,25 | 1,53M |
| 2026-07-27 | $8,31 | -1,07 % | $8,51 | $8,62 | $8,28 | 1,97M |
| 2026-07-24 | $8,40 | +0,72 % | $8,44 | $8,54 | $8,34 | 1,21M |
| 2026-07-23 | $8,34 | -2,23 % | $8,51 | $8,60 | $8,04 | 2,79M |
| 2026-07-22 | $8,53 | -0,47 % | $8,60 | $8,66 | $8,38 | 1,45M |
| 2026-07-21 | $8,57 | +1,78 % | $8,42 | $8,60 | $8,40 | 1,60M |
| 2026-07-20 | $8,42 | -0,94 % | $8,31 | $8,61 | $8,31 | 915,00K |
| 2026-07-17 | $8,50 | -2,07 % | $8,55 | $8,71 | $8,35 | 1,03M |
| 2026-07-16 | $8,68 | +1,28 % | $8,61 | $8,76 | $8,51 | 1,53M |
| 2026-07-15 | $8,57 | +1,78 % | $8,42 | $8,59 | $8,36 | 1,49M |
| 2026-07-14 | $8,42 | -1,98 % | $8,57 | $8,62 | $8,41 | 794,10K |
| 2026-07-13 | $8,59 | +0,94 % | $8,54 | $8,77 | $8,49 | 1,01M |
| 2026-07-10 | $8,51 | +0,83 % | $8,46 | $8,54 | $8,32 | 1,16M |
| 2026-07-09 | $8,44 | -0,35 % | $8,42 | $8,71 | $8,31 | 1,18M |
| 2026-07-08 | $8,47 | -1,28 % | $8,54 | $8,64 | $8,28 | 1,41M |
| 2026-07-07 | $8,58 | -1,04 % | $8,80 | $8,84 | $8,46 | 1,41M |
| 2026-07-06 | $8,67 | -1,81 % | $8,77 | $8,83 | $8,63 | 1,44M |
| 2026-07-02 | $8,83 | -0,34 % | $8,86 | $8,90 | $8,68 | 1,53M |
| 2026-07-01 | $8,86 | +3,63 % | $8,56 | $8,89 | $8,52 | 1,41M |
| 2026-06-30 | $8,55 | -1,16 % | $8,64 | $8,75 | $8,47 | 1,63M |
| 2026-06-29 | $8,65 | +3,59 % | $8,34 | $8,65 | $8,24 | 2,28M |
| 2026-06-26 | $8,35 | +5,16 % | $8,02 | $8,40 | $7,98 | 3,50M |
| 2026-06-25 | $7,94 | -0,87 % | $7,95 | $8,15 | $7,84 | 1,44M |
| 2026-06-24 | $8,01 | -0,12 % | $7,99 | $8,09 | $7,90 | 1,40M |
| 2026-06-23 | $8,02 | +3,35 % | $7,79 | $8,05 | $7,76 | 1,35M |
| 2026-06-22 | $7,76 | -1,52 % | $7,83 | $7,89 | $7,68 | 1,05M |
| 2026-06-18 | $7,88 | -0,51 % | $7,85 | $7,94 | $7,77 | 1,94M |
| 2026-06-17 | $7,92 | +2,06 % | $7,74 | $7,98 | $7,68 | 1,30M |
| 2026-06-16 | $7,76 | +2,11 % | $7,62 | $7,79 | $7,54 | 1,09M |
| 2026-06-15 | $7,60 | -1,81 % | $7,71 | $7,78 | $7,51 | 1,41M |
| 2026-06-12 | $7,74 | +0,91 % | $7,76 | $7,87 | $7,70 | 1,15M |
| 2026-06-11 | $7,67 | -3,16 % | $7,90 | $7,98 | $7,63 | 1,40M |
| 2026-06-10 | $7,92 | +0,13 % | $7,90 | $8,02 | $7,83 | 1,39M |
| 2026-06-09 | $7,91 | +0,76 % | $7,87 | $8,02 | $7,75 | 2,01M |
| 2026-06-08 | $7,85 | -3,68 % | $8,18 | $8,21 | $7,73 | 1,84M |
| 2026-06-05 | $8,15 | -0,24 % | $8,23 | $8,28 | $8,03 | 2,06M |
| 2026-06-04 | $8,17 | +2,77 % | $7,96 | $8,21 | $7,91 | 1,60M |
| 2026-06-03 | $7,95 | +2,05 % | $7,85 | $7,98 | $7,72 | 1,48M |
| 2026-06-02 | $7,79 | -4,53 % | $8,10 | $8,16 | $7,78 | 1,78M |
| 2026-06-01 | $8,16 | +4,48 % | $7,84 | $8,19 | $7,74 | 1,99M |
| 2026-05-29 | $7,81 | +1,17 % | $7,72 | $7,98 | $7,63 | 2,81M |
| 2026-05-28 | $7,72 | -1,28 % | $7,78 | $7,85 | $7,55 | 1,44M |
| 2026-05-27 | $7,82 | +1,16 % | $7,71 | $7,86 | $7,68 | 1,29M |
| 2026-05-26 | $7,73 | +2,25 % | $7,51 | $7,74 | $7,48 | 1,63M |
| 2026-05-22 | $7,56 | 0,00 % | $7,65 | $7,80 | $7,49 | 1,08M |