41,600€
-4,59%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
26.06.2025 | 40,40 | 40,40 | 39,80 | 39,80 | -2,45% | - |
25.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
24.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 8,38% | - |
23.06.2025 | 38,60 | 38,80 | 38,20 | 38,20 | -3,05% | - |
20.06.2025 | 39,40 | 40,00 | 39,40 | 39,40 | 0,00% | - |
19.06.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -0,51% | 70,00 |
18.06.2025 | 40,00 | 40,00 | 39,60 | 39,60 | 0,51% | - |
17.06.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -0,51% | - |
16.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -5,26% | - |
13.06.2025 | 39,80 | 41,80 | 39,40 | 41,80 | -0,48% | 8,00 |
12.06.2025 | 39,20 | 42,00 | 36,60 | 42,00 | 12,90% | 10,00 |
11.06.2025 | 40,00 | 40,00 | 37,20 | 37,20 | -3,63% | - |
10.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 6,04% | - |
09.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
06.06.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 4,05% | - |
05.06.2025 | 35,40 | 35,40 | 34,60 | 34,60 | -1,70% | - |
04.06.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 4,14% | - |
03.06.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 1,20% | - |
02.06.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -1,18% | - |
30.05.2025 | 34,20 | 34,40 | 33,80 | 33,80 | -2,31% | - |
29.05.2025 | 35,40 | 35,40 | 34,60 | 34,60 | -1,70% | - |
28.05.2025 | 35,60 | 35,60 | 35,20 | 35,20 | 8,64% | - |
27.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
26.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
23.05.2025 | 32,00 | 32,20 | 31,40 | 31,40 | -1,88% | - |
22.05.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
21.05.2025 | 33,00 | 33,00 | 32,40 | 32,40 | 6,58% | - |
20.05.2025 | 33,20 | 33,20 | 30,40 | 30,40 | -5,00% | - |
19.05.2025 | 32,60 | 32,60 | 32,00 | 32,00 | 7,38% | - |
16.05.2025 | 32,40 | 32,60 | 29,80 | 29,80 | -8,59% | - |
15.05.2025 | 32,80 | 33,00 | 32,60 | 32,60 | -4,68% | - |
14.05.2025 | 33,20 | 34,20 | 32,60 | 34,20 | 12,50% | 4,00 |
13.05.2025 | 32,00 | 32,00 | 30,40 | 30,40 | 0,00% | - |
12.05.2025 | 31,00 | 31,60 | 30,40 | 30,40 | 0,00% | - |
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% | - |