25,100€
-3,46%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 05.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 04.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -6,38% | - |
| 03.09.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 30.08.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | - |
| 29.08.2024 | 27,40 | 27,60 | 27,40 | 27,60 | -2,13% | - |
| 28.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 27.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 26.08.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 2,99% | - |
| 23.08.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 2,29% | 30,00 |
| 22.08.2024 | 26,20 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 21.08.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -2,27% | - |
| 20.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 19.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 16.08.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | - |
| 15.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | 14,00 |
| 14.08.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 13.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 12.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.08.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 08.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -8,63% | - |
| 07.08.2024 | 26,20 | 27,80 | 26,20 | 27,80 | 7,75% | - |
| 06.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 05.08.2024 | 27,40 | 27,40 | 26,00 | 26,00 | -7,14% | - |
| 02.08.2024 | 28,60 | 28,60 | 28,00 | 28,00 | -6,67% | - |
| 01.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.07.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | - |
| 30.07.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -0,67% | - |
| 29.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 26.07.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 3,50% | - |
| 25.07.2024 | 28,60 | 28,80 | 28,60 | 28,60 | -4,03% | - |
| 24.07.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 2,05% | - |
| 23.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | - |
| 22.07.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 2,99% | - |
| 19.07.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -2,90% | - |
| 18.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 172,00 |
| 17.07.2024 | 28,60 | 28,60 | 28,20 | 28,20 | 1,44% | - |
| 16.07.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | - |
| 15.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 12.07.2024 | 25,60 | 25,60 | 25,40 | 25,60 | 1,59% | - |
| 11.07.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 10.07.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -3,10% | - |
| 09.07.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 1,57% | - |
| 08.07.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 05.07.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 04.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 03.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 02.07.2024 | 26,20 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 01.07.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 28.06.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | - |
| 27.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 25.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 24.06.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 21.06.2024 | 26,40 | 26,60 | 26,40 | 26,40 | -4,35% | - |
| 20.06.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | - |
| 19.06.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | - |
| 18.06.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 4,55% | 30,00 |
| 17.06.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | - |
| 14.06.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -2,88% | - |
| 13.06.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | - |
| 12.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 11.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 10.06.2024 | 25,20 | 26,20 | 25,20 | 25,20 | 6,78% | 14,00 |
| 07.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 06.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 63,00 |
| 05.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.06.2024 | 24,20 | 24,20 | 23,00 | 23,00 | -7,26% | 50,00 |
| 03.06.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 31.05.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 50,00 |
| 30.05.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 29.05.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -6,77% | - |
| 28.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 27.05.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 3,10% | - |
| 24.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 23.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 22.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 20.05.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 17.05.2024 | 26,00 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 16.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 15.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 14.05.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 13.05.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -4,38% | 42,00 |
| 10.05.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 2,24% | - |
| 09.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 08.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 07.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 06.05.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 03.05.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | - |
| 02.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 30.04.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -2,27% | - |
| 29.04.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 3,94% | - |
| 26.04.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 25.04.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -4,51% | - |
| 24.04.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | - |
| 23.04.2024 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 22.04.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 19.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |