39,200€
-2,00%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | 255,00 |
| 09.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -0,98% | - |
| 06.12.2024 | 40,20 | 40,80 | 40,20 | 40,80 | -1,45% | - |
| 05.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -1,90% | - |
| 04.12.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 03.12.2024 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | - |
| 02.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 29.11.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 0,98% | - |
| 28.11.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,49% | - |
| 27.11.2024 | 41,20 | 41,20 | 40,80 | 40,80 | -1,45% | 20,00 |
| 26.11.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -2,36% | - |
| 25.11.2024 | 43,40 | 43,40 | 42,00 | 42,40 | 3,41% | 11,00 |
| 22.11.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 3,02% | - |
| 21.11.2024 | 40,00 | 40,00 | 39,80 | 39,80 | 0,51% | - |
| 20.11.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 5,32% | 30,00 |
| 19.11.2024 | 37,80 | 38,00 | 37,60 | 37,60 | 0,53% | - |
| 18.11.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | - |
| 15.11.2024 | 37,80 | 39,00 | 37,80 | 37,80 | -3,57% | 28,00 |
| 14.11.2024 | 38,80 | 40,40 | 38,80 | 39,20 | -0,51% | 50,00 |
| 13.11.2024 | 37,80 | 39,40 | 37,80 | 39,40 | 3,14% | 60,00 |
| 12.11.2024 | 39,20 | 39,20 | 38,00 | 38,20 | 0,00% | 60,00 |
| 11.11.2024 | 37,20 | 38,40 | 36,00 | 38,20 | 2,14% | 765,00 |
| 08.11.2024 | 31,60 | 37,40 | 31,60 | 37,40 | 26,35% | 87,00 |
| 07.11.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 4,96% | - |
| 06.11.2024 | 26,60 | 28,20 | 26,60 | 28,20 | 11,02% | - |
| 05.11.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 04.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 01.11.2024 | 25,40 | 26,00 | 25,20 | 26,00 | 0,00% | - |
| 31.10.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | - |
| 30.10.2024 | 26,20 | 26,60 | 26,00 | 26,60 | 0,00% | - |
| 29.10.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -3,62% | - |
| 28.10.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 2,99% | - |
| 25.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 24.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -3,57% | - |
| 23.10.2024 | 28,20 | 28,40 | 28,00 | 28,00 | -1,41% | 20,00 |
| 22.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 21.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 18.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.10.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 16.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 14.10.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 3,70% | - |
| 11.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 10.10.2024 | 27,20 | 27,20 | 26,60 | 26,60 | 0,76% | - |
| 09.10.2024 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 08.10.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 07.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 04.10.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 03.10.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 02.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 01.10.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | - |
| 30.09.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 27.09.2024 | 25,80 | 26,00 | 25,80 | 26,00 | -1,52% | - |
| 26.09.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,00% | - |
| 25.09.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | - |
| 24.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.09.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 20.09.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 19.09.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 3,08% | - |
| 18.09.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 17.09.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 16.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.09.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 12.09.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 2,38% | - |
| 11.09.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | - |
| 10.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 09.09.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -2,36% | - |
| 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% | - |