49,450€
-0,60%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 49,55 | 49,55 | 49,30 | 49,55 | -0,40% | - |
| 08.01.2026 | 49,55 | 49,75 | 49,40 | 49,75 | -1,09% | - |
| 07.01.2026 | 50,00 | 50,30 | 49,45 | 50,30 | -0,69% | - |
| 06.01.2026 | 50,35 | 51,00 | 50,35 | 50,65 | 1,00% | - |
| 05.01.2026 | 50,00 | 50,15 | 50,00 | 50,15 | 1,93% | - |
| 02.01.2026 | 48,80 | 49,20 | 48,80 | 49,20 | 1,23% | - |
| 30.12.2025 | 48,80 | 48,80 | 48,60 | 48,60 | -0,21% | - |
| 29.12.2025 | 47,80 | 49,10 | 47,80 | 48,70 | 2,96% | - |
| 23.12.2025 | 48,10 | 48,10 | 46,90 | 47,30 | -3,07% | - |
| 22.12.2025 | 48,60 | 48,80 | 48,10 | 48,80 | 1,24% | - |
| 19.12.2025 | 47,90 | 48,30 | 47,90 | 48,20 | -0,21% | - |
| 18.12.2025 | 47,90 | 48,30 | 47,30 | 48,30 | 3,43% | - |
| 17.12.2025 | 47,90 | 47,90 | 46,70 | 46,70 | -1,89% | - |
| 16.12.2025 | 47,90 | 48,10 | 47,30 | 47,60 | -0,63% | - |
| 15.12.2025 | 49,10 | 49,75 | 47,40 | 47,90 | -1,64% | - |
| 12.12.2025 | 47,80 | 48,70 | 47,40 | 48,70 | 1,46% | - |
| 11.12.2025 | 48,20 | 48,20 | 47,40 | 48,00 | -0,83% | - |
| 10.12.2025 | 48,60 | 49,00 | 47,70 | 48,40 | 0,41% | - |
| 09.12.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 0,21% | - |
| 08.12.2025 | 48,90 | 49,20 | 47,50 | 48,10 | -4,18% | - |
| 05.12.2025 | 50,00 | 50,20 | 49,55 | 50,20 | 0,30% | - |
| 04.12.2025 | 49,90 | 50,40 | 49,90 | 50,05 | 0,30% | - |
| 03.12.2025 | 49,00 | 50,25 | 48,50 | 49,90 | 1,42% | - |
| 02.12.2025 | 49,45 | 50,00 | 49,20 | 49,20 | 0,20% | - |
| 01.12.2025 | 49,10 | 49,35 | 49,00 | 49,10 | -1,01% | - |
| 28.11.2025 | 49,55 | 49,70 | 49,55 | 49,60 | -0,10% | - |
| 27.11.2025 | 49,45 | 49,65 | 49,40 | 49,65 | 0,40% | - |
| 26.11.2025 | 49,10 | 49,90 | 49,10 | 49,45 | -1,00% | - |
| 25.11.2025 | 49,45 | 50,30 | 49,20 | 49,95 | 2,15% | - |
| 24.11.2025 | 49,10 | 50,00 | 48,70 | 48,90 | 0,62% | - |
| 21.11.2025 | 48,50 | 48,70 | 48,50 | 48,60 | -1,02% | - |
| 20.11.2025 | 49,45 | 50,20 | 49,00 | 49,10 | -0,71% | - |
| 19.11.2025 | 49,45 | 49,65 | 49,20 | 49,45 | 0,92% | - |
| 18.11.2025 | 49,45 | 49,45 | 49,00 | 49,00 | -2,78% | - |
| 17.11.2025 | 50,35 | 50,45 | 50,05 | 50,40 | -2,14% | - |
| 13.11.2025 | 51,25 | 51,75 | 51,25 | 51,50 | 0,00% | - |
| 12.11.2025 | 51,75 | 51,75 | 51,50 | 51,50 | 0,00% | - |
| 11.11.2025 | 51,75 | 51,75 | 51,50 | 51,50 | 0,49% | - |
| 10.11.2025 | 51,00 | 52,00 | 51,00 | 51,25 | 1,49% | - |
| 07.11.2025 | 50,45 | 50,50 | 49,10 | 50,50 | 0,20% | - |
| 06.11.2025 | 50,45 | 50,45 | 49,55 | 50,40 | -0,30% | - |
| 05.11.2025 | 50,00 | 50,75 | 49,45 | 50,55 | 1,81% | - |
| 04.11.2025 | 50,45 | 50,45 | 49,65 | 49,65 | -1,97% | - |
| 03.11.2025 | 50,45 | 50,75 | 49,85 | 50,65 | 1,30% | - |
| 31.10.2025 | 50,10 | 50,10 | 50,00 | 50,00 | -0,40% | - |
| 30.10.2025 | 50,45 | 50,45 | 50,20 | 50,20 | -1,57% | - |
| 29.10.2025 | 50,55 | 51,00 | 50,55 | 51,00 | 0,00% | - |
| 28.10.2025 | 51,00 | 52,00 | 50,75 | 51,00 | -0,49% | - |
| 27.10.2025 | 51,00 | 52,25 | 51,00 | 51,25 | 0,49% | - |
| 24.10.2025 | 50,45 | 52,00 | 49,65 | 51,00 | 2,10% | - |
| 23.10.2025 | 50,35 | 50,65 | 49,95 | 49,95 | -1,58% | - |
| 22.10.2025 | 50,45 | 50,75 | 50,45 | 50,75 | 1,50% | - |
| 20.10.2025 | 50,55 | 50,75 | 49,50 | 50,00 | 2,25% | - |
| 17.10.2025 | 49,55 | 49,55 | 48,80 | 48,90 | -2,59% | - |
| 16.10.2025 | 50,90 | 51,25 | 49,95 | 50,20 | -1,57% | - |
| 15.10.2025 | 50,90 | 51,50 | 50,90 | 51,00 | 0,00% | - |
| 14.10.2025 | 51,50 | 52,25 | 50,50 | 51,00 | -2,86% | - |
| 13.10.2025 | 51,50 | 52,50 | 51,25 | 52,50 | -0,47% | - |
| 10.10.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 09.10.2025 | 52,50 | 53,25 | 52,50 | 52,75 | 0,48% | - |
| 08.10.2025 | 52,00 | 52,75 | 52,00 | 52,50 | -0,47% | - |
| 07.10.2025 | 52,50 | 52,75 | 52,50 | 52,75 | -2,31% | - |
| 06.10.2025 | 53,25 | 54,00 | 53,25 | 54,00 | 1,41% | - |
| 03.10.2025 | 53,75 | 54,00 | 53,00 | 53,25 | -1,84% | - |
| 02.10.2025 | 54,50 | 54,50 | 54,25 | 54,25 | -0,91% | - |
| 01.10.2025 | 54,50 | 54,75 | 54,00 | 54,75 | 0,92% | - |
| 30.09.2025 | 55,50 | 55,75 | 54,25 | 54,25 | -2,25% | - |
| 29.09.2025 | 54,75 | 56,00 | 54,50 | 55,50 | 1,37% | - |
| 25.09.2025 | 54,50 | 54,75 | 54,50 | 54,75 | 0,92% | - |
| 24.09.2025 | 54,00 | 54,25 | 54,00 | 54,25 | -0,91% | - |
| 22.09.2025 | 54,50 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 19.09.2025 | 54,50 | 54,75 | 54,50 | 54,75 | 0,46% | - |
| 18.09.2025 | 54,25 | 54,50 | 54,25 | 54,50 | -0,46% | - |
| 17.09.2025 | 54,00 | 54,75 | 54,00 | 54,75 | -0,45% | - |
| 16.09.2025 | 54,50 | 55,00 | 54,50 | 55,00 | 0,92% | - |
| 15.09.2025 | 54,75 | 54,75 | 54,50 | 54,50 | -0,46% | - |
| 09.09.2025 | 54,50 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 08.09.2025 | 54,25 | 54,50 | 54,25 | 54,50 | -0,46% | - |
| 05.09.2025 | 55,25 | 56,25 | 54,25 | 54,75 | -0,45% | - |
| 04.09.2025 | 55,25 | 56,25 | 54,75 | 55,00 | -1,35% | - |
| 03.09.2025 | 56,25 | 56,75 | 55,25 | 55,75 | -0,45% | 6,00 |
| 02.09.2025 | 55,00 | 56,25 | 54,75 | 56,00 | 1,82% | - |
| 01.09.2025 | 55,00 | 55,50 | 55,00 | 55,00 | -0,45% | - |
| 29.08.2025 | 55,00 | 55,75 | 54,50 | 55,25 | 0,45% | - |
| 28.08.2025 | 55,00 | 56,00 | 54,50 | 55,00 | 0,00% | 27,00 |
| 27.08.2025 | 54,75 | 55,75 | 54,75 | 55,00 | 0,46% | - |
| 26.08.2025 | 55,25 | 55,75 | 54,50 | 54,75 | -1,35% | - |
| 25.08.2025 | 55,25 | 56,00 | 54,75 | 55,50 | 0,91% | 48,00 |
| 22.08.2025 | 55,25 | 56,50 | 54,75 | 55,00 | 0,00% | - |
| 21.08.2025 | 55,00 | 56,00 | 54,75 | 55,00 | 0,00% | - |
| 20.08.2025 | 55,50 | 56,25 | 54,75 | 55,00 | -0,45% | - |
| 19.08.2025 | 56,00 | 56,50 | 54,75 | 55,25 | -0,45% | - |
| 18.08.2025 | 56,75 | 57,50 | 55,50 | 55,50 | -2,63% | 18,00 |
| 15.08.2025 | 56,50 | 57,50 | 56,00 | 57,00 | 0,44% | - |
| 14.08.2025 | 57,75 | 58,50 | 56,75 | 56,75 | -2,16% | - |
| 13.08.2025 | 58,00 | 59,50 | 57,50 | 58,00 | -0,43% | 347,00 |
| 12.08.2025 | 54,00 | 59,25 | 54,00 | 58,25 | 4,48% | - |
| 11.08.2025 | 54,00 | 56,00 | 53,25 | 55,75 | 2,76% | - |
| 08.08.2025 | 54,75 | 55,50 | 52,75 | 54,25 | -1,36% | - |
| 07.08.2025 | 54,50 | 55,25 | 54,25 | 55,00 | 0,92% | - |