61,250€
1,24%
Echtzeit-Aktienkurs GRAVITY Co Ltd
Bid:
Ask:
Aktienkurse zur GRAVITY Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,75 | 62,00 | 61,00 | 61,25 | -0,41% | - |
| 11.11.2026 | 61,25 | 62,75 | 61,25 | 61,50 | -0,40% | - |
| 10.11.2026 | 62,00 | 63,25 | 61,50 | 61,75 | 0,82% | - |
| 09.11.2026 | 60,50 | 62,00 | 60,25 | 61,25 | 0,00% | - |
| 06.11.2026 | 59,00 | 61,75 | 58,00 | 61,25 | 2,94% | - |
| 05.11.2026 | 61,00 | 62,00 | 59,25 | 59,50 | -2,86% | - |
| 04.11.2026 | 60,75 | 62,75 | 60,25 | 61,25 | -1,21% | - |
| 03.11.2026 | 61,25 | 62,00 | 61,25 | 62,00 | 0,00% | - |
| 02.11.2026 | 60,50 | 62,25 | 60,25 | 62,00 | 2,06% | - |
| 30.10.2026 | 61,00 | 61,75 | 60,00 | 60,75 | 0,00% | - |
| 29.10.2026 | 60,25 | 60,75 | 59,25 | 60,75 | 1,25% | - |
| 28.10.2026 | 59,50 | 60,75 | 58,75 | 60,00 | 0,42% | - |
| 27.10.2026 | 60,00 | 60,00 | 59,00 | 59,75 | 0,00% | - |
| 26.10.2026 | 60,25 | 60,25 | 59,00 | 59,75 | 0,00% | - |
| 23.10.2026 | 58,75 | 60,00 | 58,25 | 59,75 | 0,42% | - |
| 22.10.2026 | 58,75 | 60,25 | 58,25 | 59,50 | 0,85% | - |
| 21.10.2026 | 59,75 | 60,25 | 59,00 | 59,00 | -0,84% | - |
| 20.10.2026 | 59,25 | 60,00 | 59,00 | 59,50 | -0,83% | - |
| 19.10.2026 | 59,75 | 60,00 | 59,00 | 60,00 | 1,69% | - |
| 16.10.2026 | 59,50 | 60,00 | 58,75 | 59,00 | -0,42% | - |
| 15.10.2026 | 59,25 | 59,50 | 59,25 | 59,25 | -0,84% | - |
| 14.10.2026 | 60,25 | 60,50 | 59,50 | 59,75 | -0,42% | - |
| 13.10.2026 | 60,00 | 61,00 | 59,25 | 60,00 | 0,42% | - |
| 12.10.2026 | 59,75 | 60,00 | 59,25 | 59,75 | -0,83% | - |
| 09.10.2026 | 59,75 | 60,50 | 59,75 | 60,25 | 0,84% | - |
| 08.10.2026 | 60,00 | 60,25 | 59,25 | 59,75 | -0,83% | - |
| 07.10.2026 | 60,25 | 60,50 | 59,75 | 60,25 | 0,42% | - |
| 06.10.2026 | 60,75 | 61,00 | 59,75 | 60,00 | -2,04% | - |
| 05.10.2026 | 61,25 | 61,25 | 61,00 | 61,25 | 0,82% | - |
| 02.10.2026 | 60,50 | 61,75 | 59,75 | 60,75 | 0,83% | - |
| 01.10.2026 | 59,25 | 60,50 | 58,50 | 60,25 | 0,84% | - |
| 30.09.2026 | 60,00 | 60,00 | 59,75 | 59,75 | 0,00% | - |
| 29.09.2026 | 58,75 | 60,00 | 58,50 | 59,75 | 0,84% | - |
| 28.09.2026 | 58,25 | 59,25 | 58,00 | 59,25 | 0,85% | - |
| 25.09.2026 | 59,50 | 60,25 | 58,00 | 58,75 | -1,67% | - |
| 24.09.2026 | 59,25 | 60,00 | 58,25 | 59,75 | 0,00% | - |
| 23.09.2026 | 60,25 | 60,50 | 58,50 | 59,75 | -0,83% | - |
| 22.09.2026 | 60,75 | 61,50 | 60,00 | 60,25 | -0,82% | - |
| 21.09.2026 | 60,75 | 61,25 | 60,50 | 60,75 | 0,00% | - |
| 18.09.2026 | 61,50 | 61,50 | 60,25 | 60,75 | -2,41% | - |
| 17.09.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 16.09.2026 | 61,75 | 62,00 | 60,50 | 61,75 | 0,00% | - |
| 15.09.2026 | 62,50 | 62,50 | 61,25 | 61,75 | -1,20% | - |
| 14.09.2026 | 61,50 | 63,00 | 61,50 | 62,50 | 1,21% | - |
| 11.09.2026 | 61,25 | 63,00 | 60,50 | 61,75 | 1,65% | - |
| 10.09.2026 | 62,50 | 63,25 | 60,50 | 60,75 | -2,80% | - |
| 09.09.2026 | 62,50 | 63,25 | 61,25 | 62,50 | 0,81% | - |
| 08.09.2026 | 62,25 | 63,00 | 61,75 | 62,00 | -0,80% | - |
| 07.09.2026 | 62,50 | 62,50 | 62,25 | 62,50 | 1,21% | - |
| 04.09.2026 | 62,75 | 63,25 | 61,50 | 61,75 | -0,80% | - |
| 03.09.2026 | 62,00 | 63,50 | 62,00 | 62,25 | -0,40% | - |
| 02.09.2026 | 63,00 | 63,25 | 61,75 | 62,50 | 0,00% | - |
| 01.09.2026 | 63,50 | 63,50 | 62,25 | 62,50 | -0,79% | - |
| 31.08.2026 | 64,75 | 65,75 | 62,75 | 63,00 | -2,33% | - |
| 28.08.2026 | 62,75 | 64,50 | 62,75 | 64,50 | 2,38% | - |
| 27.08.2026 | 63,00 | 63,25 | 63,00 | 63,00 | -0,40% | - |
| 26.08.2026 | 62,75 | 63,50 | 61,25 | 63,25 | 0,80% | - |
| 25.08.2026 | 62,00 | 63,00 | 61,25 | 62,75 | 0,80% | - |
| 24.08.2026 | 61,00 | 62,25 | 60,50 | 62,25 | 2,47% | - |
| 21.08.2026 | 60,25 | 61,25 | 60,25 | 60,75 | 0,41% | - |
| 20.08.2026 | 59,25 | 61,00 | 57,75 | 60,50 | 1,26% | - |
| 19.08.2026 | 61,00 | 61,50 | 59,50 | 59,75 | -1,65% | - |
| 18.08.2026 | 59,50 | 61,50 | 59,25 | 60,75 | 0,83% | 1.551,00 |
| 17.08.2026 | 60,75 | 61,25 | 59,25 | 60,25 | -1,23% | - |
| 14.08.2026 | 62,00 | 62,25 | 60,00 | 61,00 | -0,41% | - |
| 13.08.2026 | 61,25 | 61,50 | 59,00 | 61,25 | 0,41% | - |
| 12.08.2026 | 60,75 | 61,75 | 59,50 | 61,00 | 0,83% | - |
| 11.08.2026 | 60,00 | 62,00 | 59,25 | 60,50 | 1,26% | - |
| 10.08.2026 | 59,00 | 61,00 | 58,50 | 59,75 | 3,02% | - |
| 07.08.2026 | 52,75 | 61,25 | 52,75 | 58,00 | 9,95% | - |
| 06.08.2026 | 54,00 | 56,50 | 52,50 | 52,75 | -2,31% | - |
| 05.08.2026 | 54,75 | 55,50 | 53,75 | 54,00 | -1,37% | - |
| 04.08.2026 | 53,75 | 55,25 | 53,50 | 54,75 | 2,34% | - |
| 03.08.2026 | 54,00 | 54,50 | 53,25 | 53,50 | -0,93% | - |
| 31.07.2026 | 54,25 | 54,50 | 53,25 | 54,00 | 0,93% | - |
| 30.07.2026 | 53,75 | 54,00 | 53,25 | 53,50 | -1,38% | - |
| 29.07.2026 | 54,25 | 55,00 | 54,00 | 54,25 | 0,46% | - |
| 28.07.2026 | 54,50 | 55,00 | 54,00 | 54,00 | -1,82% | - |
| 27.07.2026 | 54,25 | 55,00 | 53,50 | 55,00 | 2,33% | - |
| 24.07.2026 | 52,75 | 55,00 | 52,75 | 53,75 | 1,42% | - |
| 23.07.2026 | 53,00 | 54,00 | 53,00 | 53,00 | -1,40% | - |
| 22.07.2026 | 54,50 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 21.07.2026 | 54,25 | 54,50 | 54,25 | 54,25 | -0,91% | - |
| 20.07.2026 | 54,00 | 55,25 | 53,50 | 54,75 | 0,46% | - |
| 17.07.2026 | 54,25 | 54,75 | 53,00 | 54,50 | 0,00% | - |
| 16.07.2026 | 55,25 | 55,50 | 54,00 | 54,50 | 0,46% | - |
| 15.07.2026 | 54,25 | 54,25 | 54,25 | 54,25 | -1,36% | - |
| 14.07.2026 | 55,25 | 55,50 | 54,25 | 55,00 | -2,22% | - |
| 13.07.2026 | 55,75 | 56,50 | 55,75 | 56,25 | -0,88% | - |
| 10.07.2026 | 55,75 | 56,75 | 55,50 | 56,75 | 1,34% | - |
| 09.07.2026 | 55,25 | 57,00 | 54,00 | 56,00 | 1,36% | - |
| 08.07.2026 | 55,25 | 56,50 | 54,25 | 55,25 | -0,45% | - |
| 07.07.2026 | 56,75 | 57,25 | 55,25 | 55,50 | -1,77% | - |
| 06.07.2026 | 57,25 | 59,00 | 55,75 | 56,50 | -1,31% | - |
| 03.07.2026 | 57,25 | 57,50 | 57,25 | 57,25 | 0,44% | - |
| 02.07.2026 | 57,75 | 58,75 | 55,50 | 57,00 | -2,56% | - |
| 01.07.2026 | 58,75 | 59,50 | 58,50 | 58,50 | -2,50% | - |
| 30.06.2026 | 60,25 | 60,75 | 59,75 | 60,00 | 2,56% | - |
| 29.06.2026 | 59,25 | 59,75 | 56,25 | 58,50 | 0,86% | - |
| 26.06.2026 | 58,50 | 60,00 | 57,50 | 58,00 | -1,69% | - |