58,000€
-3,33%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,50 | 60,00 | 58,50 | 59,50 | -0,83% | 99,00 |
| 19.12.2024 | 60,50 | 62,00 | 59,75 | 60,00 | -0,83% | - |
| 18.12.2024 | 62,75 | 63,25 | 60,25 | 60,50 | -3,20% | - |
| 17.12.2024 | 62,00 | 62,75 | 61,50 | 62,50 | 0,00% | - |
| 16.12.2024 | 62,00 | 63,25 | 62,00 | 62,50 | -0,40% | - |
| 13.12.2024 | 63,50 | 64,00 | 62,00 | 62,75 | -1,18% | - |
| 12.12.2024 | 64,00 | 64,75 | 63,00 | 63,50 | -0,78% | - |
| 11.12.2024 | 63,50 | 65,75 | 62,75 | 64,00 | 0,39% | - |
| 10.12.2024 | 64,25 | 64,50 | 62,75 | 63,75 | -0,78% | - |
| 09.12.2024 | 62,50 | 64,75 | 62,50 | 64,25 | 1,98% | - |
| 06.12.2024 | 62,00 | 63,50 | 61,75 | 63,00 | 0,80% | - |
| 05.12.2024 | 64,25 | 64,50 | 62,25 | 62,50 | -3,10% | - |
| 04.12.2024 | 63,00 | 64,75 | 62,75 | 64,50 | 2,38% | - |
| 03.12.2024 | 64,00 | 64,00 | 61,25 | 63,00 | -1,56% | - |
| 02.12.2024 | 64,00 | 64,75 | 63,25 | 64,00 | 1,59% | - |
| 29.11.2024 | 62,50 | 64,00 | 62,00 | 63,00 | 0,40% | - |
| 28.11.2024 | 62,50 | 62,75 | 62,50 | 62,75 | 0,00% | - |
| 27.11.2024 | 62,00 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 26.11.2024 | 63,00 | 64,00 | 62,50 | 62,75 | -0,79% | - |
| 25.11.2024 | 63,50 | 65,00 | 62,00 | 63,25 | -1,56% | - |
| 22.11.2024 | 62,25 | 64,25 | 62,00 | 64,25 | 3,63% | - |
| 21.11.2024 | 61,50 | 63,00 | 61,25 | 62,00 | 0,40% | - |
| 20.11.2024 | 63,50 | 63,75 | 61,75 | 61,75 | -2,37% | - |
| 19.11.2024 | 62,00 | 64,50 | 61,50 | 63,25 | 1,61% | - |
| 18.11.2024 | 62,25 | 64,75 | 62,00 | 62,25 | -0,40% | - |
| 15.11.2024 | 64,00 | 64,50 | 62,00 | 62,50 | -3,85% | - |
| 14.11.2024 | 64,75 | 65,25 | 63,00 | 65,00 | 0,39% | - |
| 13.11.2024 | 61,00 | 65,25 | 60,75 | 64,75 | 4,86% | - |
| 12.11.2024 | 61,75 | 64,50 | 60,50 | 61,75 | 0,00% | - |
| 11.11.2024 | 61,00 | 63,00 | 61,00 | 61,75 | 0,82% | - |
| 08.11.2024 | 62,25 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 07.11.2024 | 60,75 | 62,75 | 60,50 | 62,25 | 2,05% | - |
| 06.11.2024 | 63,00 | 65,75 | 60,50 | 61,00 | -1,61% | - |
| 05.11.2024 | 59,50 | 62,25 | 59,00 | 62,00 | 3,33% | - |
| 04.11.2024 | 59,00 | 60,25 | 58,75 | 60,00 | 0,84% | - |
| 01.11.2024 | 58,75 | 60,50 | 58,00 | 59,50 | 0,00% | - |
| 31.10.2024 | 59,00 | 59,75 | 58,25 | 59,50 | 0,00% | - |
| 30.10.2024 | 58,50 | 60,75 | 58,50 | 59,50 | -2,06% | - |
| 29.10.2024 | 58,75 | 60,75 | 58,25 | 60,75 | 0,00% | - |
| 28.10.2024 | 58,25 | 60,75 | 57,75 | 60,75 | 4,74% | - |
| 25.10.2024 | 57,00 | 58,75 | 56,50 | 58,00 | 0,87% | - |
| 24.10.2024 | 59,00 | 59,75 | 57,25 | 57,50 | -2,95% | - |
| 23.10.2024 | 59,50 | 60,00 | 58,75 | 59,25 | -0,84% | - |
| 22.10.2024 | 60,00 | 61,25 | 59,00 | 59,75 | -0,83% | - |
| 21.10.2024 | 59,50 | 61,00 | 58,75 | 60,25 | 0,42% | - |
| 18.10.2024 | 62,00 | 63,25 | 59,75 | 60,00 | -3,23% | - |
| 17.10.2024 | 55,00 | 63,25 | 55,00 | 62,00 | 12,22% | - |
| 16.10.2024 | 52,75 | 55,50 | 52,75 | 55,25 | 4,74% | - |
| 15.10.2024 | 54,25 | 54,25 | 52,75 | 52,75 | -2,31% | - |
| 14.10.2024 | 54,75 | 55,75 | 54,00 | 54,00 | -0,46% | - |
| 11.10.2024 | 52,75 | 54,50 | 52,75 | 54,25 | 2,36% | - |
| 10.10.2024 | 53,75 | 55,50 | 53,00 | 53,00 | -1,85% | - |
| 09.10.2024 | 54,75 | 55,25 | 54,00 | 54,00 | -1,37% | - |
| 08.10.2024 | 55,75 | 56,00 | 53,50 | 54,75 | -1,35% | - |
| 07.10.2024 | 56,25 | 56,75 | 54,50 | 55,50 | -1,33% | - |
| 04.10.2024 | 53,75 | 58,00 | 53,75 | 56,25 | 4,65% | - |
| 03.10.2024 | 53,25 | 53,75 | 52,50 | 53,75 | 0,94% | - |
| 02.10.2024 | 52,75 | 54,00 | 52,25 | 53,25 | 1,43% | - |
| 01.10.2024 | 53,25 | 53,50 | 52,25 | 52,50 | -1,41% | - |
| 30.09.2024 | 53,25 | 54,50 | 53,00 | 53,25 | -0,47% | - |
| 27.09.2024 | 54,25 | 54,25 | 53,25 | 53,50 | -0,93% | - |
| 26.09.2024 | 52,75 | 54,75 | 52,50 | 54,00 | 2,37% | - |
| 25.09.2024 | 53,25 | 54,25 | 52,50 | 52,75 | -1,86% | - |
| 24.09.2024 | 53,25 | 54,00 | 52,50 | 53,75 | 1,42% | - |
| 23.09.2024 | 53,25 | 53,50 | 52,75 | 53,00 | -0,47% | - |
| 20.09.2024 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 19.09.2024 | 53,75 | 54,50 | 53,25 | 53,75 | 0,47% | - |
| 18.09.2024 | 53,25 | 54,50 | 52,75 | 53,50 | 0,47% | - |
| 17.09.2024 | 54,25 | 55,25 | 53,00 | 53,25 | -1,84% | - |
| 16.09.2024 | 55,25 | 56,00 | 52,75 | 54,25 | -1,81% | - |
| 13.09.2024 | 57,75 | 58,00 | 55,25 | 55,25 | -4,33% | - |
| 12.09.2024 | 57,50 | 58,50 | 57,25 | 57,75 | 0,00% | - |
| 11.09.2024 | 55,75 | 58,50 | 55,75 | 57,75 | 2,67% | - |
| 10.09.2024 | 56,75 | 58,50 | 55,75 | 56,25 | -0,88% | - |
| 09.09.2024 | 55,75 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 06.09.2024 | 56,25 | 58,00 | 55,25 | 55,75 | -1,76% | - |
| 05.09.2024 | 55,75 | 57,25 | 55,50 | 56,75 | 1,34% | - |
| 04.09.2024 | 56,00 | 57,00 | 55,25 | 56,00 | 0,00% | - |
| 03.09.2024 | 57,75 | 58,00 | 55,75 | 56,00 | -3,03% | - |
| 02.09.2024 | 57,25 | 58,00 | 56,75 | 57,75 | 0,87% | - |
| 30.08.2024 | 56,25 | 57,25 | 56,00 | 57,25 | 3,15% | - |
| 29.08.2024 | 55,75 | 58,25 | 55,50 | 55,50 | -0,45% | - |
| 28.08.2024 | 56,75 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 27.08.2024 | 56,75 | 57,00 | 56,25 | 56,75 | 0,00% | - |
| 26.08.2024 | 57,25 | 58,00 | 56,25 | 56,75 | -0,44% | - |
| 23.08.2024 | 57,25 | 58,75 | 56,75 | 57,00 | -0,44% | - |
| 22.08.2024 | 57,25 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 21.08.2024 | 56,25 | 57,25 | 55,75 | 57,25 | 1,33% | - |
| 20.08.2024 | 56,75 | 57,00 | 55,75 | 56,50 | -0,88% | - |
| 19.08.2024 | 57,50 | 61,25 | 56,25 | 57,00 | -1,30% | - |
| 16.08.2024 | 57,75 | 58,75 | 57,00 | 57,75 | 0,00% | - |
| 15.08.2024 | 58,25 | 59,50 | 57,50 | 57,75 | -1,28% | - |
| 14.08.2024 | 59,25 | 59,50 | 57,50 | 58,50 | -1,27% | - |
| 13.08.2024 | 58,00 | 60,25 | 57,75 | 59,25 | 1,72% | - |
| 12.08.2024 | 61,00 | 61,25 | 57,25 | 58,25 | -4,51% | - |
| 09.08.2024 | 68,50 | 68,75 | 59,00 | 61,00 | -11,27% | - |
| 08.08.2024 | 65,50 | 68,75 | 65,00 | 68,75 | 4,56% | - |
| 07.08.2024 | 67,00 | 68,00 | 65,50 | 65,75 | -1,50% | - |
| 06.08.2024 | 65,50 | 68,00 | 65,00 | 66,75 | 2,30% | - |
| 05.08.2024 | 68,00 | 68,25 | 63,25 | 65,25 | -5,78% | - |