50,700€
0,40%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 45,00 | 45,00 | 44,20 | 44,20 | -2,21% | - |
| 19.09.2025 | 46,00 | 46,00 | 45,20 | 45,20 | 4,63% | - |
| 18.09.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 0,47% | - |
| 17.09.2025 | 43,60 | 43,60 | 43,00 | 43,00 | 0,94% | - |
| 16.09.2025 | 43,20 | 43,20 | 42,60 | 42,60 | 5,45% | - |
| 15.09.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -1,94% | - |
| 12.09.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -0,72% | - |
| 11.09.2025 | 41,30 | 41,60 | 40,20 | 41,50 | 5,33% | - |
| 10.09.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -3,43% | - |
| 08.09.2025 | 40,70 | 40,90 | 40,20 | 40,80 | 0,00% | - |
| 05.09.2025 | 41,60 | 41,60 | 40,80 | 40,80 | 3,03% | - |
| 04.09.2025 | 40,00 | 40,20 | 39,60 | 39,60 | -1,49% | - |
| 03.09.2025 | 40,60 | 40,60 | 40,20 | 40,20 | 0,50% | - |
| 02.09.2025 | 41,40 | 41,40 | 40,00 | 40,00 | -2,91% | - |
| 01.09.2025 | 41,20 | 41,40 | 41,20 | 41,20 | 0,49% | - |
| 29.08.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -2,38% | - |
| 28.08.2025 | 42,60 | 42,80 | 42,00 | 42,00 | -0,47% | - |
| 27.08.2025 | 42,80 | 42,80 | 42,20 | 42,20 | 3,94% | - |
| 26.08.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -3,33% | - |
| 25.08.2025 | 42,40 | 42,40 | 42,00 | 42,00 | 2,44% | - |
| 22.08.2025 | 41,40 | 41,60 | 41,00 | 41,00 | 2,50% | - |
| 21.08.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -0,99% | - |
| 20.08.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -3,35% | 50,00 |
| 19.08.2025 | 42,20 | 42,20 | 41,80 | 41,80 | 0,48% | - |
| 18.08.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 15.08.2025 | 42,80 | 44,40 | 41,60 | 41,60 | -3,70% | 100,00 |
| 14.08.2025 | 43,80 | 43,80 | 43,20 | 43,20 | 2,37% | - |
| 13.08.2025 | 42,40 | 42,40 | 42,20 | 42,20 | 2,93% | - |
| 12.08.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,99% | - |
| 11.08.2025 | 42,00 | 42,60 | 40,60 | 40,60 | 0,00% | 140,00 |
| 08.08.2025 | 42,00 | 42,20 | 40,60 | 40,60 | -6,88% | 500,00 |
| 07.08.2025 | 41,80 | 43,60 | 41,80 | 43,60 | 4,81% | 200,00 |
| 06.08.2025 | 42,00 | 42,80 | 41,60 | 41,60 | -13,69% | 1.444,00 |
| 05.08.2025 | 49,20 | 49,20 | 48,20 | 48,20 | 2,99% | - |
| 04.08.2025 | 47,60 | 47,80 | 46,80 | 46,80 | -1,27% | - |
| 01.08.2025 | 49,20 | 49,20 | 47,40 | 47,40 | -1,25% | - |
| 31.07.2025 | 48,80 | 48,80 | 48,00 | 48,00 | 1,69% | - |
| 30.07.2025 | 47,80 | 47,80 | 47,20 | 47,20 | -0,42% | - |
| 29.07.2025 | 47,80 | 47,80 | 47,40 | 47,40 | 2,60% | - |
| 28.07.2025 | 46,40 | 46,60 | 46,20 | 46,20 | 2,67% | - |
| 25.07.2025 | 45,40 | 45,40 | 45,00 | 45,00 | 0,45% | - |
| 24.07.2025 | 45,20 | 45,20 | 44,80 | 44,80 | 0,45% | - |
| 23.07.2025 | 44,80 | 44,80 | 44,60 | 44,60 | 1,83% | - |
| 22.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 21.07.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,38% | - |
| 18.07.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,93% | - |
| 17.07.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 0,47% | - |
| 16.07.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,00% | - |
| 15.07.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 1,90% | - |
| 14.07.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 11.07.2025 | 43,60 | 43,60 | 42,60 | 42,60 | -2,74% | - |
| 10.07.2025 | 44,00 | 44,20 | 43,80 | 43,80 | -1,35% | - |
| 09.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 08.07.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 0,45% | - |
| 07.07.2025 | 43,60 | 44,00 | 43,60 | 44,00 | -1,35% | - |
| 04.07.2025 | 43,40 | 44,60 | 43,40 | 44,60 | 5,19% | - |
| 03.07.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 4,95% | - |
| 02.07.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -0,98% | - |
| 01.07.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -3,32% | - |
| 30.06.2025 | 42,60 | 42,60 | 42,20 | 42,20 | 2,43% | - |
| 27.06.2025 | 42,00 | 42,00 | 41,20 | 41,20 | 3,52% | - |