31,000€
6,90%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 4,83% | - |
| 08.05.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,69% | - |
| 07.05.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 2,13% | - |
| 06.05.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -2,08% | - |
| 05.05.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 2,86% | - |
| 02.05.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 6,87% | - |
| 30.04.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 29.04.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -3,62% | - |
| 28.04.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 25.04.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 7,03% | - |
| 24.04.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 23.04.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 4,84% | - |
| 22.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 17.04.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 0,78% | - |
| 16.04.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 15.04.2025 | 25,80 | 26,00 | 25,80 | 25,80 | -2,27% | - |
| 14.04.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 4,76% | - |
| 11.04.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -1,56% | - |
| 10.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 9,40% | - |
| 09.04.2025 | 23,40 | 24,00 | 23,40 | 23,40 | -4,10% | - |
| 08.04.2025 | 24,80 | 25,00 | 24,40 | 24,40 | 3,39% | - |
| 07.04.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -3,28% | - |
| 04.04.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | - |
| 03.04.2025 | 26,40 | 26,40 | 25,00 | 25,00 | -6,02% | - |
| 02.04.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 1,53% | - |
| 01.04.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | - |
| 31.03.2025 | 26,40 | 26,60 | 25,60 | 26,20 | -0,76% | 48,00 |
| 28.03.2025 | 28,00 | 28,00 | 26,40 | 26,40 | -4,35% | - |
| 27.03.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -2,13% | - |
| 26.03.2025 | 29,20 | 29,20 | 28,20 | 28,20 | -0,70% | - |
| 25.03.2025 | 30,00 | 30,00 | 28,40 | 28,40 | -1,39% | - |
| 24.03.2025 | 28,20 | 28,80 | 28,00 | 28,80 | 5,11% | - |
| 21.03.2025 | 28,60 | 28,60 | 27,40 | 27,40 | -3,52% | - |
| 20.03.2025 | 29,40 | 29,40 | 28,40 | 28,40 | 1,43% | - |
| 19.03.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 1,45% | - |
| 18.03.2025 | 29,00 | 29,00 | 27,60 | 27,60 | -2,82% | - |
| 17.03.2025 | 29,20 | 29,20 | 28,40 | 28,40 | 4,41% | - |
| 14.03.2025 | 28,80 | 28,80 | 27,20 | 27,20 | -6,85% | - |
| 13.03.2025 | 29,20 | 29,20 | 27,80 | 29,20 | 4,29% | 5,00 |
| 12.03.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 5,26% | - |
| 11.03.2025 | 27,80 | 27,80 | 26,60 | 26,60 | -4,32% | - |
| 10.03.2025 | 29,60 | 29,60 | 27,80 | 27,80 | -2,80% | - |
| 07.03.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 06.03.2025 | 29,00 | 29,00 | 28,40 | 28,40 | 2,16% | - |
| 05.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | - |
| 04.03.2025 | 28,80 | 28,80 | 27,40 | 27,40 | -13,84% | 113,00 |
| 03.03.2025 | 32,20 | 32,20 | 31,80 | 31,80 | 2,58% | - |
| 28.02.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | - |
| 27.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 26.02.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 4,76% | - |
| 25.02.2025 | 30,20 | 30,40 | 29,40 | 29,40 | -0,68% | 50,00 |
| 24.02.2025 | 31,60 | 31,80 | 29,60 | 29,60 | -9,20% | 42,00 |
| 21.02.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -4,12% | 147,00 |
| 20.02.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -2,30% | 55,00 |
| 19.02.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | 35,00 |
| 18.02.2025 | 35,60 | 35,60 | 35,20 | 35,40 | 0,00% | 30,00 |
| 17.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 14.02.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,67% | - |
| 13.02.2025 | 35,80 | 36,00 | 35,60 | 36,00 | 1,12% | - |
| 12.02.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -3,26% | - |
| 11.02.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -3,66% | 30,00 |
| 10.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -16,96% | 21,00 |
| 07.02.2025 | 44,80 | 46,00 | 44,80 | 46,00 | -7,26% | 100,00 |
| 06.02.2025 | 47,20 | 49,60 | 47,20 | 49,60 | 5,08% | - |
| 05.02.2025 | 45,00 | 47,20 | 45,00 | 47,20 | 10,28% | - |
| 04.02.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 03.02.2025 | 43,80 | 43,80 | 43,00 | 43,00 | -2,27% | - |
| 31.01.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 4,76% | - |
| 30.01.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | - |
| 29.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 28.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -5,07% | - |
| 27.01.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -1,81% | - |
| 24.01.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -3,49% | - |
| 23.01.2025 | 44,40 | 45,80 | 44,40 | 45,80 | 2,69% | 30,00 |
| 22.01.2025 | 44,20 | 46,00 | 44,20 | 44,60 | 4,69% | 113,00 |
| 21.01.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -2,74% | - |
| 20.01.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 3,30% | 60,00 |
| 17.01.2025 | 42,40 | 42,80 | 42,20 | 42,40 | 0,95% | 150,00 |
| 16.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 15.01.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 0,00% | - |
| 14.01.2025 | 40,60 | 40,80 | 40,60 | 40,80 | 3,03% | - |
| 13.01.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -3,88% | - |
| 10.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 09.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 08.01.2025 | 41,60 | 41,60 | 41,40 | 41,40 | -4,17% | - |
| 07.01.2025 | 42,80 | 43,20 | 42,80 | 43,20 | -4,85% | - |
| 06.01.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 7,08% | - |
| 03.01.2025 | 42,20 | 42,40 | 42,20 | 42,40 | -0,47% | - |
| 02.01.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 1,91% | - |
| 30.12.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -0,95% | - |
| 27.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 9,90% | - |
| 23.12.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 2,67% | - |
| 20.12.2024 | 38,40 | 38,40 | 37,40 | 37,40 | -6,50% | 15,00 |
| 19.12.2024 | 39,40 | 40,00 | 38,80 | 40,00 | -6,54% | 305,00 |
| 18.12.2024 | 42,20 | 42,80 | 42,20 | 42,80 | -0,47% | - |
| 17.12.2024 | 42,60 | 43,00 | 42,60 | 43,00 | 3,86% | - |
| 16.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 13.12.2024 | 41,40 | 41,40 | 41,20 | 41,20 | -2,83% | - |
| 12.12.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 0,47% | 1,00 |
| 11.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |