1,376€
5,20%
Echtzeit-Aktienkurs Graphene Manufacturing Group Ltd.
Bid:
Ask:
Aktienkurse zur Graphene Manufacturing Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1,36 | 1,39 | 1,29 | 1,34 | 2,45% | 14.759,00 |
| 20.07.2026 | 1,30 | 1,41 | 1,30 | 1,31 | -3,82% | 3.542,00 |
| 17.07.2026 | 1,42 | 1,46 | 1,36 | 1,36 | -5,56% | 7.854,00 |
| 16.07.2026 | 1,46 | 1,46 | 1,42 | 1,44 | 1,27% | 1.506,00 |
| 15.07.2026 | 1,49 | 1,49 | 1,42 | 1,42 | -1,25% | 1.469,00 |
| 14.07.2026 | 1,46 | 1,51 | 1,42 | 1,44 | -0,55% | 2.114,00 |
| 13.07.2026 | 1,50 | 1,50 | 1,41 | 1,45 | -3,85% | 4.425,00 |
| 10.07.2026 | 1,48 | 1,58 | 1,48 | 1,51 | -1,05% | 1.128,00 |
| 09.07.2026 | 1,47 | 1,53 | 1,47 | 1,52 | 8,25% | 4.024,00 |
| 08.07.2026 | 1,42 | 1,48 | 1,41 | 1,41 | -6,89% | 1.775,00 |
| 07.07.2026 | 1,47 | 1,52 | 1,44 | 1,51 | 2,86% | 23.139,00 |
| 06.07.2026 | 1,46 | 1,51 | 1,46 | 1,47 | 0,96% | 1.059,00 |
| 03.07.2026 | 1,45 | 1,46 | 1,40 | 1,45 | 0,55% | 1.807,00 |
| 02.07.2026 | 1,38 | 1,54 | 1,38 | 1,45 | -0,28% | 5.346,00 |
| 01.07.2026 | 1,49 | 1,49 | 1,37 | 1,45 | -1,89% | 11.065,00 |
| 30.06.2026 | 1,39 | 1,49 | 1,39 | 1,48 | 4,82% | 13.052,00 |
| 29.06.2026 | 1,48 | 1,49 | 1,41 | 1,41 | -5,24% | 9.964,00 |
| 26.06.2026 | 1,46 | 1,49 | 1,40 | 1,49 | 8,45% | 940,00 |
| 25.06.2026 | 1,52 | 1,52 | 1,37 | 1,37 | -3,38% | 9.521,00 |
| 24.06.2026 | 1,48 | 1,48 | 1,39 | 1,42 | -5,21% | 15.036,00 |
| 23.06.2026 | 1,43 | 1,50 | 1,41 | 1,50 | 4,61% | 6.131,00 |
| 22.06.2026 | 1,44 | 1,44 | 1,38 | 1,43 | 0,85% | 7.133,00 |
| 19.06.2026 | 1,40 | 1,49 | 1,39 | 1,42 | -3,53% | 11.061,00 |
| 18.06.2026 | 1,48 | 1,49 | 1,41 | 1,47 | -2,00% | 4.051,00 |
| 17.06.2026 | 1,44 | 1,50 | 1,40 | 1,50 | 7,13% | 7.866,00 |
| 16.06.2026 | 1,45 | 1,45 | 1,40 | 1,40 | -3,31% | 4.503,00 |
| 15.06.2026 | 1,52 | 1,54 | 1,41 | 1,45 | -0,68% | 3.319,00 |
| 12.06.2026 | 1,44 | 1,57 | 1,44 | 1,46 | 2,82% | 2.970,00 |
| 11.06.2026 | 1,48 | 1,52 | 1,42 | 1,42 | -4,57% | 9.355,00 |
| 10.06.2026 | 1,54 | 1,58 | 1,41 | 1,49 | -0,93% | 13.444,00 |
| 09.06.2026 | 1,62 | 1,62 | 1,50 | 1,50 | -6,82% | 9.406,00 |
| 08.06.2026 | 1,50 | 1,61 | 1,50 | 1,61 | 7,32% | 4.158,00 |
| 05.06.2026 | 1,54 | 1,62 | 1,50 | 1,50 | -2,59% | 9.884,00 |
| 04.06.2026 | 1,54 | 1,64 | 1,52 | 1,54 | -3,14% | 4.516,00 |
| 03.06.2026 | 1,61 | 1,63 | 1,54 | 1,59 | 1,79% | 5.418,00 |
| 02.06.2026 | 1,65 | 1,74 | 1,56 | 1,56 | -3,93% | 11.577,00 |
| 01.06.2026 | 1,62 | 1,70 | 1,54 | 1,63 | 2,91% | 10.879,00 |
| 29.05.2026 | 1,61 | 1,61 | 1,54 | 1,58 | -0,25% | 15.611,00 |
| 28.05.2026 | 1,61 | 1,65 | 1,58 | 1,59 | -2,34% | 6.042,00 |
| 27.05.2026 | 1,62 | 1,69 | 1,54 | 1,62 | 5,18% | 6.928,00 |
| 26.05.2026 | 1,71 | 1,74 | 1,54 | 1,54 | -6,54% | 7.997,00 |
| 25.05.2026 | 1,68 | 1,72 | 1,62 | 1,65 | -1,55% | 9.180,00 |
| 22.05.2026 | 1,58 | 1,68 | 1,52 | 1,68 | 6,61% | 11.390,00 |
| 21.05.2026 | 1,52 | 1,60 | 1,48 | 1,57 | 0,38% | 6.226,00 |
| 20.05.2026 | 1,62 | 1,62 | 1,48 | 1,57 | 0,00% | 13.097,00 |
| 19.05.2026 | 1,56 | 1,66 | 1,45 | 1,57 | -0,25% | 31.459,00 |
| 18.05.2026 | 1,60 | 1,60 | 1,49 | 1,57 | -1,26% | 12.906,00 |
| 15.05.2026 | 1,65 | 1,68 | 1,59 | 1,59 | -6,57% | 6.623,00 |
| 14.05.2026 | 1,74 | 1,74 | 1,54 | 1,70 | 4,93% | 12.983,00 |
| 13.05.2026 | 1,56 | 1,75 | 1,50 | 1,62 | 2,53% | 42.673,00 |
| 12.05.2026 | 1,65 | 1,65 | 1,54 | 1,58 | -2,82% | 16.267,00 |
| 11.05.2026 | 1,52 | 1,65 | 1,47 | 1,63 | 12,57% | 20.374,00 |
| 08.05.2026 | 1,49 | 1,55 | 1,45 | 1,45 | -5,24% | 17.133,00 |
| 07.05.2026 | 1,47 | 1,54 | 1,44 | 1,53 | 8,06% | 7.369,00 |
| 06.05.2026 | 1,45 | 1,53 | 1,41 | 1,41 | -6,73% | 19.968,00 |
| 05.05.2026 | 1,54 | 1,57 | 1,45 | 1,52 | 1,20% | 21.022,00 |
| 04.05.2026 | 1,59 | 1,59 | 1,46 | 1,50 | 1,08% | 18.123,00 |
| 30.04.2026 | 1,50 | 1,56 | 1,48 | 1,48 | -4,02% | 4.917,00 |
| 29.04.2026 | 1,56 | 1,64 | 1,47 | 1,54 | -2,15% | 25.281,00 |
| 28.04.2026 | 1,60 | 1,62 | 1,49 | 1,58 | -1,00% | 5.595,00 |
| 27.04.2026 | 1,59 | 1,66 | 1,52 | 1,59 | -0,50% | 12.664,00 |
| 24.04.2026 | 1,65 | 1,70 | 1,55 | 1,60 | -0,62% | 15.381,00 |
| 23.04.2026 | 1,66 | 1,78 | 1,60 | 1,61 | -3,82% | 13.195,00 |
| 22.04.2026 | 1,49 | 1,68 | 1,49 | 1,68 | 9,54% | 11.735,00 |
| 21.04.2026 | 1,70 | 1,72 | 1,40 | 1,53 | -7,61% | 28.682,00 |
| 20.04.2026 | 1,70 | 1,70 | 1,55 | 1,66 | -1,66% | 13.060,00 |
| 17.04.2026 | 1,72 | 1,72 | 1,60 | 1,68 | -3,11% | 21.677,00 |
| 16.04.2026 | 1,81 | 1,81 | 1,62 | 1,74 | 0,12% | 25.329,00 |
| 15.04.2026 | 1,40 | 1,90 | 1,33 | 1,74 | 24,18% | 67.861,00 |
| 14.04.2026 | 1,30 | 1,40 | 1,25 | 1,40 | 3,71% | 7.549,00 |
| 13.04.2026 | 1,25 | 1,35 | 1,25 | 1,35 | -0,30% | 6.752,00 |
| 10.04.2026 | 1,35 | 1,35 | 1,27 | 1,35 | 3,68% | 392,00 |
| 09.04.2026 | 1,38 | 1,38 | 1,30 | 1,30 | -5,23% | 19.862,00 |
| 08.04.2026 | 1,28 | 1,40 | 1,28 | 1,38 | 2,08% | 5.559,00 |
| 07.04.2026 | 1,34 | 1,40 | 1,25 | 1,35 | -3,58% | 22.299,00 |
| 02.04.2026 | 1,38 | 1,40 | 1,31 | 1,40 | 1,16% | 13.944,00 |
| 01.04.2026 | 1,30 | 1,38 | 1,24 | 1,38 | 9,16% | 26.482,00 |
| 31.03.2026 | 1,21 | 1,27 | 1,20 | 1,27 | 1,77% | 5.974,00 |
| 30.03.2026 | 1,24 | 1,31 | 1,24 | 1,24 | -2,51% | 5.918,00 |
| 27.03.2026 | 1,34 | 1,34 | 1,27 | 1,28 | 2,41% | 4.812,00 |
| 26.03.2026 | 1,32 | 1,32 | 1,24 | 1,25 | -4,59% | 12.133,00 |
| 25.03.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -1,66% | 3.600,00 |
| 24.03.2026 | 1,32 | 1,46 | 1,28 | 1,33 | -3,91% | 7.211,00 |
| 23.03.2026 | 1,28 | 1,39 | 1,16 | 1,38 | 13,46% | 12.350,00 |
| 20.03.2026 | 1,34 | 1,34 | 1,21 | 1,22 | -6,31% | 25.582,00 |
| 19.03.2026 | 1,42 | 1,42 | 1,25 | 1,30 | -10,34% | 32.760,00 |
| 18.03.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 3,87% | 2.666,00 |
| 17.03.2026 | 1,46 | 1,49 | 1,40 | 1,40 | -6,68% | 5.630,00 |
| 16.03.2026 | 1,40 | 1,59 | 1,40 | 1,50 | 6,25% | 45.305,00 |
| 13.03.2026 | 1,41 | 1,44 | 1,41 | 1,41 | -3,69% | 9.545,00 |
| 12.03.2026 | 1,40 | 1,59 | 1,38 | 1,46 | 5,94% | 22.217,00 |
| 11.03.2026 | 1,48 | 1,55 | 1,38 | 1,38 | -1,57% | 37.420,00 |
| 10.03.2026 | 1,24 | 1,49 | 1,24 | 1,40 | 12,52% | 14.328,00 |
| 09.03.2026 | 1,25 | 1,29 | 1,20 | 1,25 | -4,15% | 9.539,00 |
| 06.03.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 18.849,00 |
| 05.03.2026 | 1,33 | 1,33 | 1,25 | 1,25 | -8,09% | 3.812,00 |
| 04.03.2026 | 1,41 | 1,41 | 1,30 | 1,36 | 0,74% | 7.330,00 |
| 03.03.2026 | 1,42 | 1,42 | 1,34 | 1,35 | -4,80% | 13.633,00 |
| 02.03.2026 | 1,39 | 1,47 | 1,39 | 1,42 | 2,60% | 6.952,00 |
| 27.02.2026 | 1,40 | 1,47 | 1,33 | 1,38 | -0,58% | 20.487,00 |