75,200€
2,73%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 76,30 | 77,85 | 70,85 | 75,40 | 3,01% | - |
| 08.09.2026 | 73,80 | 73,80 | 73,20 | 73,20 | -1,21% | - |
| 07.09.2026 | 74,20 | 74,20 | 74,10 | 74,10 | -6,08% | 19,00 |
| 04.09.2026 | 72,50 | 78,90 | 71,60 | 78,90 | 13,69% | 10,00 |
| 03.09.2026 | 70,70 | 70,80 | 69,40 | 69,40 | -1,42% | 14,00 |
| 02.09.2026 | 71,10 | 71,10 | 70,40 | 70,40 | -3,56% | - |
| 01.09.2026 | 75,00 | 75,00 | 73,00 | 73,00 | 1,53% | 240,00 |
| 31.08.2026 | 73,10 | 73,10 | 71,60 | 71,90 | -8,06% | 25,00 |
| 28.08.2026 | 79,20 | 79,20 | 78,20 | 78,20 | 1,30% | - |
| 27.08.2026 | 77,90 | 77,90 | 76,70 | 77,20 | -0,77% | 250,00 |
| 26.08.2026 | 78,80 | 78,80 | 77,80 | 77,80 | -4,54% | - |
| 25.08.2026 | 82,20 | 82,20 | 81,50 | 81,50 | -3,66% | - |
| 24.08.2026 | 85,50 | 85,60 | 84,60 | 84,60 | 1,08% | - |
| 21.08.2026 | 84,30 | 84,40 | 83,70 | 83,70 | -3,35% | - |
| 20.08.2026 | 88,40 | 88,40 | 86,60 | 86,60 | -7,77% | - |
| 19.08.2026 | 94,40 | 94,50 | 93,90 | 93,90 | -3,10% | - |
| 18.08.2026 | 98,20 | 98,20 | 96,90 | 96,90 | 1,47% | - |
| 17.08.2026 | 96,80 | 96,80 | 95,50 | 95,50 | 2,14% | - |
| 14.08.2026 | 94,70 | 94,70 | 93,50 | 93,50 | -0,32% | - |
| 13.08.2026 | 96,80 | 96,80 | 93,80 | 93,80 | 1,85% | - |
| 12.08.2026 | 92,90 | 92,90 | 92,10 | 92,10 | 0,22% | - |
| 11.08.2026 | 92,70 | 92,70 | 91,90 | 91,90 | -2,03% | - |
| 10.08.2026 | 95,20 | 95,20 | 93,80 | 93,80 | 5,99% | - |
| 07.08.2026 | 89,60 | 89,60 | 88,50 | 88,50 | 1,84% | - |
| 06.08.2026 | 89,30 | 89,30 | 86,90 | 86,90 | -2,03% | - |
| 05.08.2026 | 89,70 | 89,70 | 88,70 | 88,70 | 3,62% | - |
| 04.08.2026 | 84,80 | 85,60 | 84,70 | 85,60 | 4,39% | 250,00 |
| 03.08.2026 | 82,20 | 82,30 | 82,00 | 82,00 | 1,36% | - |
| 31.07.2026 | 80,90 | 81,80 | 80,90 | 80,90 | 7,72% | - |
| 30.07.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -8,64% | - |
| 29.07.2026 | 86,30 | 86,30 | 82,20 | 82,20 | -4,97% | 7,00 |
| 28.07.2026 | 90,40 | 90,50 | 83,60 | 86,50 | 2,25% | 50,00 |
| 27.07.2026 | 90,40 | 90,50 | 84,60 | 84,60 | -6,52% | 2,00 |
| 24.07.2026 | 91,30 | 91,50 | 90,50 | 90,50 | 1,69% | - |
| 23.07.2026 | 90,60 | 90,60 | 89,00 | 89,00 | -3,47% | - |
| 22.07.2026 | 93,20 | 93,20 | 92,20 | 92,20 | 2,56% | - |
| 21.07.2026 | 90,90 | 90,90 | 89,90 | 89,90 | -3,12% | - |
| 20.07.2026 | 92,70 | 92,80 | 92,70 | 92,80 | 1,75% | - |
| 17.07.2026 | 92,40 | 92,50 | 91,20 | 91,20 | -2,77% | - |
| 16.07.2026 | 94,70 | 94,70 | 93,80 | 93,80 | 2,63% | - |
| 15.07.2026 | 92,20 | 92,30 | 91,40 | 91,40 | 4,82% | - |
| 14.07.2026 | 88,60 | 88,60 | 87,20 | 87,20 | -4,70% | - |
| 13.07.2026 | 92,60 | 92,60 | 91,50 | 91,50 | -1,51% | - |
| 10.07.2026 | 93,50 | 97,80 | 92,90 | 92,90 | 1,42% | 75,00 |
| 09.07.2026 | 91,90 | 92,00 | 91,60 | 91,60 | 2,00% | - |
| 08.07.2026 | 91,20 | 91,20 | 89,80 | 89,80 | -7,04% | 20,00 |
| 07.07.2026 | 100,00 | 104,20 | 96,60 | 96,60 | -2,33% | 120,00 |
| 06.07.2026 | 99,70 | 99,90 | 98,90 | 98,90 | -0,30% | - |
| 03.07.2026 | 99,50 | 99,50 | 99,20 | 99,20 | -0,40% | - |
| 02.07.2026 | 103,00 | 103,00 | 99,60 | 99,60 | 0,20% | - |
| 01.07.2026 | 106,60 | 107,80 | 99,40 | 99,40 | 0,20% | - |
| 30.06.2026 | 107,00 | 107,00 | 99,20 | 99,20 | -9,82% | 11,00 |
| 29.06.2026 | 105,40 | 110,00 | 99,20 | 110,00 | -2,14% | 300,00 |
| 26.06.2026 | 106,40 | 112,40 | 106,40 | 112,40 | 11,73% | 2,00 |
| 25.06.2026 | 100,40 | 104,40 | 100,40 | 100,60 | 6,79% | 120,00 |
| 24.06.2026 | 95,10 | 99,50 | 94,20 | 94,20 | 2,39% | 24,00 |
| 23.06.2026 | 92,60 | 92,60 | 92,00 | 92,00 | -1,13% | - |
| 22.06.2026 | 96,40 | 98,50 | 92,10 | 93,05 | -3,43% | - |
| 19.06.2026 | 96,60 | 96,70 | 96,25 | 96,35 | -0,77% | - |
| 18.06.2026 | 101,10 | 104,30 | 95,85 | 97,10 | -2,51% | - |
| 17.06.2026 | 97,75 | 100,25 | 95,40 | 99,60 | 16,36% | - |
| 16.06.2026 | 91,50 | 91,50 | 85,60 | 85,60 | -2,73% | - |
| 15.06.2026 | 89,00 | 89,00 | 88,00 | 88,00 | 0,34% | - |
| 12.06.2026 | 87,70 | 87,80 | 87,70 | 87,70 | 5,79% | - |
| 11.06.2026 | 82,20 | 82,90 | 82,20 | 82,90 | -2,13% | - |
| 10.06.2026 | 85,20 | 85,20 | 84,70 | 84,70 | 10,72% | - |
| 09.06.2026 | 81,30 | 81,40 | 76,50 | 76,50 | -8,49% | - |
| 08.06.2026 | 91,20 | 91,30 | 83,60 | 83,60 | -7,73% | - |
| 05.06.2026 | 91,50 | 91,50 | 90,60 | 90,60 | 3,31% | - |
| 04.06.2026 | 88,20 | 88,30 | 87,70 | 87,70 | -0,90% | - |
| 03.06.2026 | 89,80 | 89,80 | 88,50 | 88,50 | 6,88% | - |
| 02.06.2026 | 83,80 | 83,90 | 82,80 | 82,80 | -0,96% | - |
| 01.06.2026 | 84,70 | 84,70 | 83,60 | 83,60 | 2,20% | - |
| 29.05.2026 | 84,80 | 84,90 | 81,80 | 81,80 | -1,92% | - |
| 28.05.2026 | 84,80 | 84,80 | 83,40 | 83,40 | -0,24% | - |
| 27.05.2026 | 84,70 | 84,70 | 83,60 | 83,60 | 2,70% | - |
| 26.05.2026 | 81,00 | 81,40 | 80,90 | 81,40 | 0,49% | - |
| 25.05.2026 | 80,90 | 81,00 | 80,90 | 81,00 | 6,44% | - |
| 22.05.2026 | 78,80 | 78,90 | 76,10 | 76,10 | -5,23% | - |
| 21.05.2026 | 81,10 | 81,30 | 80,30 | 80,30 | 2,55% | - |
| 20.05.2026 | 79,00 | 79,00 | 78,30 | 78,30 | -0,51% | - |
| 19.05.2026 | 79,80 | 79,90 | 78,70 | 78,70 | -4,14% | - |
| 18.05.2026 | 82,60 | 82,60 | 82,10 | 82,10 | 0,00% | - |
| 15.05.2026 | 83,30 | 83,30 | 82,10 | 82,10 | -3,98% | - |
| 14.05.2026 | 86,00 | 86,00 | 85,50 | 85,50 | 4,01% | - |
| 13.05.2026 | 83,20 | 83,30 | 82,20 | 82,20 | 0,86% | - |
| 12.05.2026 | 82,20 | 82,40 | 81,50 | 81,50 | 0,37% | - |
| 11.05.2026 | 82,40 | 82,40 | 81,20 | 81,20 | 0,50% | - |
| 08.05.2026 | 81,50 | 81,50 | 80,80 | 80,80 | 0,87% | - |
| 07.05.2026 | 81,30 | 81,30 | 80,10 | 80,10 | -1,96% | - |
| 06.05.2026 | 82,30 | 82,30 | 81,70 | 81,70 | 4,34% | - |
| 05.05.2026 | 79,10 | 79,10 | 78,30 | 78,30 | -0,38% | - |
| 04.05.2026 | 79,60 | 79,70 | 78,60 | 78,60 | 3,69% | - |
| 30.04.2026 | 76,20 | 76,20 | 75,80 | 75,80 | -1,56% | - |
| 29.04.2026 | 78,10 | 78,10 | 77,00 | 77,00 | -2,04% | - |
| 28.04.2026 | 79,80 | 79,80 | 78,60 | 78,60 | -2,48% | - |
| 27.04.2026 | 81,70 | 81,70 | 80,60 | 80,60 | -1,10% | - |
| 24.04.2026 | 82,10 | 82,10 | 81,10 | 81,50 | 2,77% | 30,00 |
| 23.04.2026 | 79,40 | 79,50 | 78,60 | 79,30 | 3,26% | 21,00 |
| 22.04.2026 | 77,40 | 77,40 | 76,80 | 76,80 | 0,66% | - |