55,000€
-0,45%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,25 | 55,50 | 55,00 | 55,00 | -0,45% | - |
| 05.06.2025 | 56,50 | 57,00 | 55,00 | 55,25 | -1,34% | - |
| 04.06.2025 | 56,25 | 56,75 | 55,50 | 56,00 | -0,44% | - |
| 03.06.2025 | 56,00 | 58,50 | 56,00 | 56,25 | 0,45% | - |
| 02.06.2025 | 57,25 | 58,25 | 55,75 | 56,00 | -2,18% | - |
| 30.05.2025 | 58,00 | 59,25 | 57,00 | 57,25 | -1,29% | 10,00 |
| 29.05.2025 | 57,25 | 59,00 | 57,25 | 58,00 | -0,43% | - |
| 28.05.2025 | 57,50 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 27.05.2025 | 57,25 | 58,75 | 55,50 | 57,75 | 3,13% | - |
| 26.05.2025 | 56,50 | 56,75 | 56,00 | 56,00 | -0,88% | - |
| 23.05.2025 | 56,75 | 57,50 | 56,00 | 56,50 | -0,44% | - |
| 22.05.2025 | 58,00 | 58,50 | 56,00 | 56,75 | -2,16% | - |
| 21.05.2025 | 58,75 | 59,00 | 57,00 | 58,00 | -1,28% | - |
| 20.05.2025 | 57,25 | 60,25 | 56,75 | 58,75 | 2,62% | - |
| 19.05.2025 | 57,75 | 57,75 | 56,50 | 57,25 | -0,87% | - |
| 16.05.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 1,32% | - |
| 15.05.2025 | 58,00 | 58,00 | 56,75 | 57,00 | -1,72% | - |
| 14.05.2025 | 57,00 | 58,00 | 56,75 | 58,00 | 1,75% | - |
| 13.05.2025 | 59,00 | 59,25 | 57,00 | 57,00 | -3,39% | - |
| 12.05.2025 | 57,50 | 59,75 | 57,50 | 59,00 | 2,61% | - |
| 09.05.2025 | 53,75 | 57,50 | 52,50 | 57,50 | 6,98% | - |
| 08.05.2025 | 53,25 | 54,50 | 53,00 | 53,75 | 1,42% | - |
| 07.05.2025 | 53,25 | 54,00 | 52,75 | 53,00 | -0,47% | - |
| 06.05.2025 | 53,50 | 54,00 | 52,75 | 53,25 | -0,47% | - |
| 05.05.2025 | 53,75 | 53,75 | 52,25 | 53,50 | -0,47% | - |
| 02.05.2025 | 52,75 | 54,00 | 52,00 | 53,75 | 1,90% | - |
| 30.04.2025 | 52,75 | 53,25 | 51,75 | 52,75 | 0,48% | 20,00 |
| 29.04.2025 | 52,00 | 53,00 | 52,00 | 52,50 | 0,96% | - |
| 28.04.2025 | 52,50 | 53,25 | 52,00 | 52,00 | -0,95% | - |
| 25.04.2025 | 51,75 | 53,00 | 51,50 | 52,50 | 1,45% | - |
| 24.04.2025 | 51,75 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 23.04.2025 | 51,00 | 52,75 | 50,45 | 51,75 | 1,97% | - |
| 22.04.2025 | 51,75 | 53,25 | 50,50 | 50,75 | -1,93% | - |
| 17.04.2025 | 52,50 | 53,75 | 51,75 | 51,75 | -4,17% | - |
| 16.04.2025 | 54,25 | 54,50 | 52,50 | 54,00 | -2,26% | - |
| 15.04.2025 | 54,25 | 55,25 | 54,00 | 55,25 | 1,84% | - |
| 14.04.2025 | 54,25 | 55,00 | 53,00 | 54,25 | 1,40% | - |
| 11.04.2025 | 53,25 | 54,25 | 51,40 | 53,50 | 0,94% | - |
| 10.04.2025 | 52,50 | 54,00 | 50,80 | 53,00 | 0,95% | - |
| 09.04.2025 | 50,90 | 52,75 | 49,20 | 52,50 | 3,45% | - |
| 08.04.2025 | 52,00 | 54,25 | 50,40 | 50,75 | -2,40% | - |
| 07.04.2025 | 53,00 | 54,00 | 50,55 | 52,00 | -1,89% | - |
| 04.04.2025 | 54,75 | 54,75 | 52,00 | 53,00 | -3,20% | - |
| 03.04.2025 | 56,50 | 56,50 | 53,25 | 54,75 | -2,67% | - |
| 02.04.2025 | 57,50 | 57,75 | 56,00 | 56,25 | -2,17% | - |
| 01.04.2025 | 54,50 | 57,75 | 54,50 | 57,50 | 2,68% | - |
| 31.03.2025 | 56,75 | 57,50 | 55,50 | 56,00 | -1,32% | - |
| 28.03.2025 | 56,50 | 57,50 | 55,50 | 56,75 | -1,30% | - |
| 27.03.2025 | 56,50 | 57,50 | 55,50 | 57,50 | 1,77% | - |
| 26.03.2025 | 56,00 | 56,50 | 55,25 | 56,50 | 0,89% | - |
| 25.03.2025 | 55,25 | 56,25 | 53,30 | 56,00 | 1,36% | - |
| 24.03.2025 | 53,00 | 55,50 | 53,00 | 55,25 | 4,25% | - |
| 21.03.2025 | 54,50 | 54,50 | 53,00 | 53,00 | -2,75% | - |
| 20.03.2025 | 52,75 | 54,50 | 52,50 | 54,50 | 3,32% | - |
| 19.03.2025 | 53,00 | 53,25 | 52,50 | 52,75 | -0,47% | - |
| 18.03.2025 | 51,50 | 53,50 | 51,50 | 53,00 | 2,61% | - |
| 17.03.2025 | 48,80 | 52,50 | 48,80 | 51,65 | 5,84% | - |
| 14.03.2025 | 49,90 | 50,45 | 48,70 | 48,80 | -2,01% | - |
| 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% | - |