59,250€
1,28%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 58,50 | 59,25 | 58,50 | 59,25 | 1,28% | - |
| 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% | - |
| 18.10.2024 | 62,00 | 63,00 | 59,75 | 60,25 | -2,82% | - |
| 17.10.2024 | 55,00 | 63,25 | 55,00 | 62,00 | 12,73% | 219,00 |
| 16.10.2024 | 52,75 | 55,75 | 52,75 | 55,00 | 4,27% | - |
| 15.10.2024 | 54,00 | 54,25 | 52,75 | 52,75 | -2,31% | - |
| 14.10.2024 | 54,25 | 55,75 | 54,00 | 54,00 | -0,46% | - |
| 11.10.2024 | 53,00 | 54,50 | 52,75 | 54,25 | 2,36% | - |
| 10.10.2024 | 54,00 | 54,50 | 53,00 | 53,00 | -1,85% | - |
| 09.10.2024 | 54,75 | 55,25 | 54,00 | 54,00 | -1,37% | - |
| 08.10.2024 | 55,50 | 56,25 | 53,50 | 54,75 | -1,35% | - |
| 07.10.2024 | 56,00 | 56,75 | 54,75 | 55,50 | -0,89% | - |
| 04.10.2024 | 53,50 | 58,00 | 53,50 | 56,00 | 4,67% | - |
| 03.10.2024 | 53,25 | 53,75 | 52,75 | 53,50 | 0,47% | - |
| 02.10.2024 | 52,50 | 53,50 | 52,25 | 53,25 | 1,43% | - |
| 01.10.2024 | 53,00 | 53,50 | 52,25 | 52,50 | -0,94% | 25,00 |
| 30.09.2024 | 53,50 | 54,00 | 53,00 | 53,00 | -0,93% | - |
| 27.09.2024 | 54,00 | 54,25 | 53,25 | 53,50 | -0,93% | - |
| 26.09.2024 | 52,50 | 54,75 | 52,25 | 54,00 | 2,86% | - |
| 25.09.2024 | 54,00 | 54,00 | 52,50 | 52,50 | -2,78% | - |
| 24.09.2024 | 53,00 | 54,50 | 52,50 | 54,00 | 1,89% | 55,00 |
| 23.09.2024 | 53,00 | 53,75 | 52,75 | 53,00 | 0,00% | - |
| 20.09.2024 | 54,00 | 54,25 | 52,50 | 53,00 | -1,85% | - |
| 19.09.2024 | 53,50 | 54,50 | 53,25 | 54,00 | 0,93% | - |
| 18.09.2024 | 53,00 | 54,50 | 52,75 | 53,50 | 0,94% | - |
| 17.09.2024 | 54,25 | 55,25 | 53,00 | 53,00 | -2,30% | - |
| 16.09.2024 | 55,50 | 56,00 | 52,75 | 54,25 | -2,25% | 10,00 |
| 13.09.2024 | 57,75 | 58,25 | 55,25 | 55,50 | -3,90% | - |
| 12.09.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 11.09.2024 | 56,25 | 57,75 | 55,75 | 57,75 | 2,67% | - |
| 10.09.2024 | 56,75 | 58,25 | 55,75 | 56,25 | -0,88% | - |
| 09.09.2024 | 55,75 | 57,00 | 55,25 | 56,75 | 1,79% | - |
| 06.09.2024 | 56,75 | 58,25 | 55,25 | 55,75 | -1,76% | - |
| 05.09.2024 | 56,00 | 57,25 | 55,50 | 56,75 | 1,34% | - |
| 04.09.2024 | 56,00 | 56,50 | 55,00 | 56,00 | 0,00% | - |
| 03.09.2024 | 58,25 | 59,00 | 55,75 | 56,00 | -3,86% | - |
| 02.09.2024 | 57,25 | 58,50 | 56,75 | 58,25 | 1,75% | - |
| 30.08.2024 | 56,25 | 57,25 | 56,00 | 57,25 | 1,78% | 20,00 |
| 29.08.2024 | 55,50 | 57,75 | 55,25 | 56,25 | 1,35% | - |