71,250€
-1,04%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -2,78% | - |
| 13.02.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -3,68% | 20,00 |
| 12.02.2026 | 74,50 | 75,25 | 74,00 | 74,75 | 0,34% | - |
| 11.02.2026 | 75,00 | 77,50 | 73,00 | 74,50 | 0,68% | - |
| 10.02.2026 | 71,25 | 75,25 | 71,25 | 74,00 | 3,86% | - |
| 09.02.2026 | 70,25 | 71,75 | 69,75 | 71,25 | 21,79% | - |
| 06.02.2026 | 61,50 | 61,50 | 58,50 | 58,50 | -2,50% | - |
| 05.02.2026 | 61,00 | 61,00 | 60,00 | 60,00 | -4,76% | - |
| 04.02.2026 | 63,50 | 63,50 | 63,00 | 63,00 | 4,13% | - |
| 03.02.2026 | 61,00 | 61,00 | 60,50 | 60,50 | 5,22% | - |
| 02.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 30.01.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 3,57% | - |
| 29.01.2026 | 56,50 | 57,00 | 56,00 | 56,00 | 1,82% | 39,00 |
| 28.01.2026 | 57,50 | 57,50 | 55,00 | 55,00 | -2,65% | 500,00 |
| 27.01.2026 | 63,00 | 63,00 | 56,50 | 56,50 | -8,87% | 180,00 |
| 26.01.2026 | 62,50 | 62,50 | 62,00 | 62,00 | 0,00% | - |
| 23.01.2026 | 62,50 | 62,50 | 62,00 | 62,00 | 0,00% | - |
| 22.01.2026 | 62,50 | 63,00 | 62,00 | 62,00 | 2,48% | - |
| 21.01.2026 | 61,00 | 61,00 | 60,50 | 60,50 | -1,63% | - |
| 20.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 19.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -7,46% | - |
| 16.01.2026 | 62,50 | 67,00 | 61,50 | 67,00 | 9,84% | 184,00 |
| 15.01.2026 | 61,00 | 61,50 | 61,00 | 61,00 | 0,83% | - |
| 14.01.2026 | 61,50 | 61,50 | 60,50 | 60,50 | 0,83% | - |
| 13.01.2026 | 60,50 | 60,50 | 60,00 | 60,00 | 2,56% | - |
| 12.01.2026 | 59,50 | 59,50 | 58,50 | 58,50 | 2,63% | - |
| 09.01.2026 | 58,50 | 58,50 | 57,00 | 57,00 | 4,59% | - |
| 08.01.2026 | 55,50 | 55,50 | 54,50 | 54,50 | -3,54% | - |
| 07.01.2026 | 57,00 | 57,00 | 56,50 | 56,50 | -0,88% | - |
| 06.01.2026 | 60,00 | 60,00 | 57,00 | 57,00 | 1,79% | 17,00 |
| 05.01.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 6,67% | - |
| 02.01.2026 | 55,50 | 56,50 | 52,50 | 52,50 | -11,76% | 57,00 |
| 30.12.2025 | 56,50 | 59,50 | 56,50 | 59,50 | -4,03% | 80,00 |
| 29.12.2025 | 62,00 | 62,00 | 58,00 | 62,00 | 15,89% | 146,00 |
| 23.12.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,83% | - |
| 22.12.2025 | 51,00 | 54,50 | 51,00 | 54,50 | -0,91% | 42,00 |
| 19.12.2025 | 51,00 | 55,00 | 50,50 | 55,00 | -2,65% | 31,00 |
| 18.12.2025 | 51,00 | 56,50 | 50,50 | 56,50 | 8,65% | 21,00 |
| 17.12.2025 | 54,00 | 54,00 | 52,00 | 52,00 | 1,96% | - |
| 16.12.2025 | 53,50 | 53,50 | 51,00 | 51,00 | -1,92% | 18,00 |
| 15.12.2025 | 53,50 | 53,50 | 52,00 | 52,00 | -1,89% | - |
| 12.12.2025 | 54,50 | 54,50 | 53,00 | 53,00 | 0,00% | - |
| 11.12.2025 | 54,00 | 54,00 | 53,00 | 53,00 | 3,92% | - |
| 10.12.2025 | 52,50 | 52,50 | 51,00 | 51,00 | 4,08% | 50,00 |
| 09.12.2025 | 49,80 | 49,80 | 49,00 | 49,00 | 1,24% | - |
| 08.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 05.12.2025 | 49,60 | 49,80 | 49,20 | 49,20 | 3,36% | - |
| 04.12.2025 | 48,40 | 48,40 | 47,60 | 47,60 | 2,15% | - |
| 03.12.2025 | 47,80 | 47,80 | 46,60 | 46,60 | 1,30% | - |
| 02.12.2025 | 46,80 | 46,80 | 46,00 | 46,00 | -2,13% | - |
| 01.12.2025 | 48,20 | 48,20 | 47,00 | 47,00 | -2,49% | - |
| 28.11.2025 | 48,80 | 48,80 | 48,20 | 48,20 | -0,82% | - |
| 27.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 26.11.2025 | 48,40 | 48,40 | 47,80 | 47,80 | 2,58% | - |
| 25.11.2025 | 47,20 | 47,20 | 46,60 | 46,60 | 3,10% | - |
| 24.11.2025 | 46,20 | 46,20 | 45,20 | 45,20 | -0,44% | 200,00 |
| 21.11.2025 | 45,60 | 45,80 | 45,40 | 45,40 | -4,22% | - |
| 20.11.2025 | 47,80 | 48,00 | 47,40 | 47,40 | 2,16% | - |
| 19.11.2025 | 47,00 | 47,00 | 46,40 | 46,40 | 0,87% | - |
| 18.11.2025 | 47,00 | 47,00 | 46,00 | 46,00 | -6,50% | - |
| 17.11.2025 | 50,50 | 50,50 | 49,20 | 49,20 | 2,50% | - |
| 14.11.2025 | 49,00 | 49,00 | 48,00 | 48,00 | -4,95% | 35,00 |
| 13.11.2025 | 52,00 | 52,00 | 50,50 | 50,50 | 1,00% | - |
| 12.11.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -4,76% | - |
| 11.11.2025 | 53,00 | 53,00 | 52,50 | 52,50 | 0,00% | - |
| 10.11.2025 | 53,50 | 53,50 | 52,50 | 52,50 | 0,96% | - |
| 07.11.2025 | 53,50 | 53,50 | 52,00 | 52,00 | -2,80% | - |
| 06.11.2025 | 55,00 | 55,00 | 53,50 | 53,50 | 1,90% | - |
| 05.11.2025 | 53,50 | 53,50 | 52,50 | 52,50 | 0,00% | - |
| 04.11.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 03.11.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,95% | - |
| 31.10.2025 | 53,50 | 53,50 | 52,50 | 52,50 | 0,96% | - |
| 30.10.2025 | 51,50 | 52,00 | 50,50 | 52,00 | 1,96% | - |
| 29.10.2025 | 52,00 | 52,00 | 51,00 | 51,00 | 3,66% | - |
| 28.10.2025 | 50,50 | 50,50 | 49,20 | 49,20 | -4,47% | - |
| 27.10.2025 | 54,00 | 54,00 | 50,50 | 51,50 | -0,96% | 10,00 |
| 24.10.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 4,42% | - |
| 23.10.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -1,39% | - |
| 22.10.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 21.10.2025 | 52,50 | 52,50 | 51,50 | 51,50 | 1,98% | - |
| 20.10.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 17.10.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -3,77% | - |
| 16.10.2025 | 53,50 | 53,50 | 53,00 | 53,00 | -1,85% | - |
| 15.10.2025 | 51,50 | 54,00 | 51,50 | 54,00 | 12,97% | 180,00 |
| 14.10.2025 | 49,00 | 49,00 | 47,80 | 47,80 | 2,58% | - |
| 13.10.2025 | 47,20 | 47,40 | 46,60 | 46,60 | -4,90% | 50,00 |
| 10.10.2025 | 50,00 | 50,00 | 49,00 | 49,00 | 2,51% | 130,00 |
| 09.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -4,02% | - |
| 08.10.2025 | 47,20 | 49,80 | 46,60 | 49,80 | 2,89% | 25,00 |
| 07.10.2025 | 48,60 | 48,80 | 48,40 | 48,40 | 3,86% | - |
| 06.10.2025 | 47,40 | 47,40 | 46,60 | 46,60 | -3,32% | - |
| 03.10.2025 | 48,40 | 48,40 | 48,20 | 48,20 | 3,43% | - |
| 02.10.2025 | 47,20 | 47,20 | 46,60 | 46,60 | 2,64% | - |
| 01.10.2025 | 45,80 | 45,80 | 45,40 | 45,40 | 4,61% | - |
| 30.09.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -2,69% | - |
| 29.09.2025 | 45,20 | 45,20 | 44,60 | 44,60 | 2,76% | - |
| 26.09.2025 | 43,80 | 44,00 | 43,40 | 43,40 | 3,83% | - |
| 25.09.2025 | 42,60 | 42,60 | 41,80 | 41,80 | 0,00% | - |
| 24.09.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -2,34% | - |
| 23.09.2025 | 43,40 | 43,60 | 42,80 | 42,80 | -3,17% | - |