1,615€
-0,80%
Echtzeit-Aktienkurs Graphene Manufacturing Group Ltd.
Bid:
Ask:
Aktienkurse zur Graphene Manufacturing Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 1,40 | 1,46 | 1,39 | 1,39 | -4,27% | 14.287,00 |
| 25.02.2026 | 1,46 | 1,52 | 1,39 | 1,45 | 0,00% | 2.410,00 |
| 24.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 2,25% | 2.751,00 |
| 23.02.2026 | 1,48 | 1,60 | 1,42 | 1,42 | -11,91% | 13.948,00 |
| 20.02.2026 | 1,48 | 1,61 | 1,48 | 1,61 | 8,92% | 3.860,00 |
| 19.02.2026 | 1,56 | 1,60 | 1,38 | 1,48 | -3,90% | 29.851,00 |
| 18.02.2026 | 1,45 | 1,56 | 1,44 | 1,54 | 6,50% | 16.177,00 |
| 17.02.2026 | 1,45 | 1,49 | 1,44 | 1,45 | -0,96% | 42.877,00 |
| 16.02.2026 | 1,47 | 1,49 | 1,45 | 1,46 | 0,00% | 7.491,00 |
| 13.02.2026 | 1,31 | 1,51 | 1,28 | 1,46 | 11,45% | 21.974,00 |
| 12.02.2026 | 1,26 | 1,38 | 1,26 | 1,31 | 10,08% | 16.850,00 |
| 11.02.2026 | 1,20 | 1,23 | 1,16 | 1,19 | -4,49% | 13.321,00 |
| 10.02.2026 | 1,28 | 1,32 | 1,20 | 1,25 | -1,42% | 6.673,00 |
| 09.02.2026 | 1,35 | 1,38 | 1,26 | 1,26 | -5,67% | 8.442,00 |
| 06.02.2026 | 1,20 | 1,35 | 1,20 | 1,34 | 14,14% | 13.450,00 |
| 05.02.2026 | 1,35 | 1,35 | 1,17 | 1,17 | -13,17% | 16.947,00 |
| 04.02.2026 | 1,49 | 1,54 | 1,27 | 1,35 | 4,32% | 96.838,00 |
| 03.02.2026 | 1,47 | 1,48 | 1,17 | 1,30 | -10,87% | 83.256,00 |
| 02.02.2026 | 1,75 | 1,88 | 1,40 | 1,45 | -5,09% | 83.951,00 |
| 30.01.2026 | 1,56 | 1,69 | 1,51 | 1,53 | -4,25% | 36.944,00 |
| 29.01.2026 | 1,85 | 1,85 | 1,55 | 1,60 | -11,01% | 22.376,00 |
| 28.01.2026 | 1,43 | 1,81 | 1,43 | 1,80 | 22,48% | 67.873,00 |
| 27.01.2026 | 1,82 | 1,90 | 1,40 | 1,47 | -15,54% | 153.976,00 |
| 26.01.2026 | 2,27 | 2,40 | 1,68 | 1,74 | -24,27% | 117.826,00 |
| 23.01.2026 | 2,31 | 2,45 | 2,11 | 2,30 | -1,08% | 65.818,00 |
| 22.01.2026 | 2,19 | 2,43 | 2,16 | 2,32 | 12,35% | 74.872,00 |
| 21.01.2026 | 2,09 | 2,17 | 1,97 | 2,07 | 2,23% | 53.898,00 |
| 20.01.2026 | 1,89 | 2,03 | 1,72 | 2,02 | 4,88% | 100.117,00 |
| 19.01.2026 | 2,17 | 2,25 | 1,78 | 1,93 | -9,15% | 153.868,00 |
| 16.01.2026 | 2,00 | 2,32 | 1,87 | 2,12 | 6,96% | 220.913,00 |
| 15.01.2026 | 1,75 | 2,00 | 1,70 | 1,98 | 15,77% | 108.838,00 |
| 14.01.2026 | 1,60 | 1,73 | 1,60 | 1,71 | 2,88% | 28.635,00 |
| 13.01.2026 | 1,62 | 1,66 | 1,51 | 1,66 | 6,26% | 42.973,00 |
| 12.01.2026 | 1,49 | 1,62 | 1,35 | 1,57 | 4,26% | 58.339,00 |
| 09.01.2026 | 1,47 | 1,57 | 1,46 | 1,50 | 0,94% | 98.621,00 |
| 08.01.2026 | 1,44 | 1,52 | 1,38 | 1,49 | 11,88% | 18.029,00 |
| 07.01.2026 | 1,31 | 1,39 | 1,27 | 1,33 | 6,57% | 23.307,00 |
| 06.01.2026 | 1,21 | 1,34 | 1,21 | 1,25 | 1,13% | 34.654,00 |
| 05.01.2026 | 1,45 | 1,57 | 1,20 | 1,23 | -14,19% | 61.892,00 |
| 02.01.2026 | 1,32 | 1,70 | 1,21 | 1,44 | 26,81% | 136.211,00 |
| 30.12.2025 | 1,13 | 1,13 | 1,05 | 1,13 | 2,90% | 10.799,00 |
| 29.12.2025 | 1,09 | 1,14 | 1,01 | 1,10 | 9,11% | 41.666,00 |
| 23.12.2025 | 1,01 | 1,06 | 1,01 | 1,01 | -1,17% | 16.198,00 |
| 22.12.2025 | 0,99 | 1,07 | 0,96 | 1,02 | 1,19% | 31.631,00 |
| 19.12.2025 | 1,10 | 1,10 | 0,95 | 1,01 | -7,85% | 23.879,00 |
| 18.12.2025 | 1,11 | 1,16 | 0,97 | 1,10 | -3,86% | 47.370,00 |
| 17.12.2025 | 1,06 | 1,14 | 1,00 | 1,14 | 7,75% | 53.689,00 |
| 16.12.2025 | 1,09 | 1,15 | 0,95 | 1,06 | -1,12% | 65.051,00 |
| 15.12.2025 | 0,90 | 1,25 | 0,84 | 1,07 | 25,88% | 213.692,00 |
| 12.12.2025 | 0,85 | 0,86 | 0,84 | 0,85 | 1,80% | 31.075,00 |
| 11.12.2025 | 0,83 | 0,86 | 0,78 | 0,84 | 6,51% | 31.831,00 |
| 10.12.2025 | 0,80 | 0,83 | 0,77 | 0,78 | -1,01% | 18.960,00 |
| 09.12.2025 | 0,80 | 0,80 | 0,77 | 0,79 | -0,75% | 12.500,00 |
| 08.12.2025 | 0,75 | 0,80 | 0,75 | 0,80 | 3,91% | 3.996,00 |
| 05.12.2025 | 0,77 | 0,77 | 0,77 | 0,77 | 2,40% | 333,00 |
| 04.12.2025 | 0,77 | 0,78 | 0,75 | 0,75 | -1,32% | 2.701,00 |
| 03.12.2025 | 0,79 | 0,79 | 0,76 | 0,76 | 0,26% | 7.800,00 |
| 02.12.2025 | 0,76 | 0,79 | 0,76 | 0,76 | 0,40% | 2.541,00 |
| 01.12.2025 | 0,77 | 0,80 | 0,75 | 0,76 | -0,79% | 16.410,00 |
| 28.11.2025 | 0,79 | 0,79 | 0,76 | 0,76 | -2,31% | 11.000,00 |
| 27.11.2025 | 0,75 | 0,78 | 0,75 | 0,78 | -2,50% | 6.300,00 |