49,550€
-0,50%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 49,90 | 50,45 | 49,55 | 49,55 | -0,50% | - |
| 13.03.2025 | 49,95 | 50,65 | 49,30 | 49,80 | 0,00% | - |
| 12.03.2025 | 50,95 | 50,95 | 49,10 | 49,80 | -2,06% | - |
| 11.03.2025 | 50,70 | 50,95 | 49,40 | 50,85 | 0,30% | - |
| 10.03.2025 | 52,50 | 52,75 | 50,50 | 50,70 | -3,43% | - |
| 07.03.2025 | 52,25 | 52,50 | 50,50 | 52,50 | 0,00% | - |
| 06.03.2025 | 52,50 | 54,00 | 50,70 | 52,50 | 0,00% | - |
| 05.03.2025 | 52,00 | 52,50 | 50,90 | 52,50 | 0,48% | - |
| 04.03.2025 | 53,50 | 54,00 | 51,00 | 52,25 | -2,34% | - |
| 03.03.2025 | 54,75 | 55,50 | 53,50 | 53,50 | -2,28% | - |
| 28.02.2025 | 55,25 | 58,25 | 54,00 | 54,75 | -0,90% | - |
| 27.02.2025 | 55,50 | 57,00 | 55,25 | 55,25 | -0,45% | - |
| 26.02.2025 | 56,00 | 57,00 | 55,25 | 55,50 | -0,89% | - |
| 25.02.2025 | 57,50 | 57,75 | 55,75 | 56,00 | -2,61% | - |
| 24.02.2025 | 57,50 | 58,50 | 56,75 | 57,50 | -0,43% | - |
| 21.02.2025 | 57,75 | 58,75 | 57,50 | 57,75 | 0,00% | - |
| 20.02.2025 | 58,25 | 59,00 | 57,50 | 57,75 | -0,86% | - |
| 19.02.2025 | 59,00 | 59,25 | 58,00 | 58,25 | -1,27% | - |
| 18.02.2025 | 60,25 | 61,25 | 57,75 | 59,00 | -2,48% | - |
| 17.02.2025 | 60,25 | 60,75 | 60,00 | 60,50 | 0,41% | - |
| 14.02.2025 | 60,75 | 61,25 | 60,00 | 60,25 | 0,00% | - |
| 13.02.2025 | 60,25 | 61,00 | 59,75 | 60,25 | 0,00% | - |
| 12.02.2025 | 60,00 | 60,50 | 59,00 | 60,25 | 0,42% | - |
| 11.02.2025 | 61,00 | 61,25 | 59,75 | 60,00 | -1,64% | - |
| 10.02.2025 | 61,50 | 62,25 | 59,50 | 61,00 | -0,41% | - |
| 07.02.2025 | 61,50 | 62,00 | 60,50 | 61,25 | -0,41% | - |
| 06.02.2025 | 60,75 | 62,25 | 60,75 | 61,50 | 1,23% | - |
| 05.02.2025 | 60,50 | 61,75 | 59,50 | 60,75 | 0,41% | - |
| 04.02.2025 | 60,50 | 61,25 | 60,00 | 60,50 | 0,00% | - |
| 03.02.2025 | 59,75 | 61,00 | 59,00 | 60,50 | 0,41% | - |
| 31.01.2025 | 59,50 | 60,25 | 59,25 | 60,25 | 1,26% | - |
| 30.01.2025 | 58,50 | 60,25 | 58,25 | 59,50 | 1,71% | - |
| 29.01.2025 | 57,75 | 58,75 | 57,75 | 58,50 | 1,30% | - |
| 28.01.2025 | 57,75 | 59,25 | 57,25 | 57,75 | 0,00% | - |
| 27.01.2025 | 59,25 | 60,25 | 57,75 | 57,75 | -2,53% | - |
| 24.01.2025 | 57,50 | 59,75 | 56,25 | 59,25 | 3,04% | - |
| 23.01.2025 | 57,50 | 58,00 | 57,00 | 57,50 | 0,00% | - |
| 22.01.2025 | 58,50 | 59,25 | 57,50 | 57,50 | -1,71% | - |
| 21.01.2025 | 57,50 | 58,75 | 57,50 | 58,50 | 1,74% | - |
| 20.01.2025 | 58,75 | 58,75 | 57,50 | 57,50 | -2,13% | - |
| 17.01.2025 | 60,00 | 60,50 | 58,75 | 58,75 | -2,08% | - |
| 16.01.2025 | 60,25 | 61,00 | 59,50 | 60,00 | -0,41% | - |
| 15.01.2025 | 59,00 | 60,50 | 58,75 | 60,25 | 2,12% | - |
| 14.01.2025 | 58,50 | 59,25 | 58,00 | 59,00 | 0,85% | - |
| 13.01.2025 | 59,25 | 59,25 | 57,25 | 58,50 | -1,27% | - |
| 10.01.2025 | 60,25 | 61,00 | 58,75 | 59,25 | -1,66% | - |
| 09.01.2025 | 59,75 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 08.01.2025 | 58,50 | 60,00 | 57,75 | 59,75 | 2,14% | - |
| 07.01.2025 | 59,00 | 59,75 | 57,75 | 58,50 | -0,43% | - |
| 06.01.2025 | 59,50 | 61,00 | 58,75 | 58,75 | -2,49% | - |
| 03.01.2025 | 59,50 | 60,50 | 59,00 | 60,25 | 0,84% | - |
| 02.01.2025 | 60,25 | 62,50 | 59,00 | 59,75 | 0,00% | - |
| 30.12.2024 | 60,25 | 60,50 | 59,75 | 59,75 | 0,00% | - |
| 27.12.2024 | 58,50 | 60,00 | 58,50 | 59,75 | 2,14% | - |
| 23.12.2024 | 59,25 | 60,25 | 58,25 | 58,50 | -1,27% | - |
| 20.12.2024 | 60,00 | 60,00 | 58,50 | 59,25 | -1,25% | 30,00 |
| 19.12.2024 | 60,50 | 62,00 | 59,75 | 60,00 | -0,83% | - |
| 18.12.2024 | 62,75 | 62,75 | 60,25 | 60,50 | -3,59% | - |
| 17.12.2024 | 62,75 | 62,75 | 61,50 | 62,75 | 0,00% | 16,00 |
| 16.12.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 13.12.2024 | 63,25 | 64,25 | 62,25 | 62,75 | -0,79% | - |
| 12.12.2024 | 63,75 | 64,75 | 63,00 | 63,25 | -0,78% | - |
| 11.12.2024 | 63,75 | 65,00 | 62,75 | 63,75 | 0,00% | - |
| 10.12.2024 | 64,25 | 64,75 | 62,75 | 63,75 | -0,78% | - |
| 09.12.2024 | 63,00 | 64,75 | 62,25 | 64,25 | 1,98% | - |
| 06.12.2024 | 62,75 | 63,50 | 61,75 | 63,00 | 0,40% | - |
| 05.12.2024 | 64,50 | 64,75 | 62,25 | 62,75 | -2,71% | - |
| 04.12.2024 | 63,00 | 64,75 | 62,75 | 64,50 | 2,38% | - |
| 03.12.2024 | 63,75 | 64,00 | 61,25 | 63,00 | -1,18% | - |
| 02.12.2024 | 63,00 | 64,75 | 63,00 | 63,75 | 1,19% | - |
| 29.11.2024 | 62,75 | 64,00 | 62,25 | 63,00 | 0,40% | - |
| 28.11.2024 | 62,75 | 62,75 | 62,50 | 62,75 | 0,00% | - |
| 27.11.2024 | 63,00 | 63,25 | 61,75 | 62,75 | -0,40% | - |
| 26.11.2024 | 63,25 | 64,00 | 62,50 | 63,00 | -0,40% | - |
| 25.11.2024 | 64,25 | 64,75 | 62,25 | 63,25 | -1,56% | - |
| 22.11.2024 | 62,25 | 64,25 | 62,00 | 64,25 | 3,21% | - |
| 21.11.2024 | 62,00 | 63,00 | 61,25 | 62,25 | 0,40% | - |
| 20.11.2024 | 63,25 | 64,50 | 61,75 | 62,00 | -1,98% | - |
| 19.11.2024 | 62,75 | 64,25 | 61,50 | 63,25 | 0,80% | - |
| 18.11.2024 | 62,25 | 64,75 | 62,00 | 62,75 | 0,80% | - |
| 15.11.2024 | 65,00 | 65,00 | 62,25 | 62,25 | -4,23% | - |
| 14.11.2024 | 65,00 | 65,25 | 63,00 | 65,00 | 0,00% | - |
| 13.11.2024 | 61,75 | 65,25 | 61,00 | 65,00 | 5,26% | - |
| 12.11.2024 | 61,75 | 64,50 | 60,50 | 61,75 | 0,00% | - |
| 11.11.2024 | 61,50 | 62,75 | 61,25 | 61,75 | 0,41% | 11,00 |
| 08.11.2024 | 62,25 | 63,25 | 60,75 | 61,50 | -1,20% | - |
| 07.11.2024 | 60,75 | 62,75 | 60,50 | 62,25 | 2,47% | - |
| 06.11.2024 | 62,00 | 65,00 | 60,75 | 60,75 | -2,02% | - |
| 05.11.2024 | 60,00 | 62,00 | 59,00 | 62,00 | 3,33% | - |
| 04.11.2024 | 59,25 | 60,25 | 58,75 | 60,00 | 1,27% | - |
| 01.11.2024 | 58,75 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 31.10.2024 | 59,50 | 59,75 | 58,25 | 58,75 | -1,26% | - |
| 30.10.2024 | 59,50 | 60,75 | 58,50 | 59,50 | 0,00% | - |
| 29.10.2024 | 60,75 | 60,75 | 58,25 | 59,50 | -2,06% | - |
| 28.10.2024 | 57,75 | 60,75 | 57,75 | 60,75 | 5,19% | - |
| 25.10.2024 | 57,25 | 58,75 | 57,25 | 57,75 | 0,87% | - |
| 24.10.2024 | 59,25 | 59,50 | 57,25 | 57,25 | -3,38% | - |
| 23.10.2024 | 59,75 | 60,00 | 58,75 | 59,25 | -0,84% | - |
| 22.10.2024 | 60,50 | 61,25 | 59,00 | 59,75 | -1,24% | - |
| 21.10.2024 | 60,25 | 61,00 | 58,75 | 60,50 | 0,41% | - |