1,544€
-0,13%
Echtzeit-Aktienkurs Graphene Manufacturing Group Ltd.
Bid:
Ask:
Aktienkurse zur Graphene Manufacturing Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -4,82% | 6.304,00 |
| 24.09.2026 | 1,52 | 1,58 | 1,50 | 1,58 | 4,92% | 1.782,00 |
| 23.09.2026 | 1,59 | 1,63 | 1,50 | 1,50 | -4,33% | 4.496,00 |
| 22.09.2026 | 1,42 | 1,58 | 1,42 | 1,57 | 6,07% | 15.242,00 |
| 21.09.2026 | 1,46 | 1,50 | 1,42 | 1,48 | -4,26% | 4.378,00 |
| 18.09.2026 | 1,55 | 1,56 | 1,50 | 1,55 | 4,03% | 1.727,00 |
| 17.09.2026 | 1,58 | 1,58 | 1,49 | 1,49 | -4,74% | 3.266,00 |
| 16.09.2026 | 1,36 | 1,58 | 1,36 | 1,56 | 8,32% | 3.438,00 |
| 15.09.2026 | 1,35 | 1,45 | 1,35 | 1,44 | -0,28% | 6.976,00 |
| 14.09.2026 | 1,51 | 1,51 | 1,40 | 1,45 | -6,10% | 1.441,00 |
| 11.09.2026 | 1,53 | 1,63 | 1,46 | 1,54 | -0,77% | 6.764,00 |
| 10.09.2026 | 1,58 | 1,63 | 1,54 | 1,55 | -5,60% | 12.469,00 |
| 09.09.2026 | 1,52 | 1,65 | 1,52 | 1,64 | 5,52% | 4.122,00 |
| 08.09.2026 | 1,59 | 1,60 | 1,50 | 1,56 | 0,52% | 4.076,00 |
| 07.09.2026 | 1,60 | 1,70 | 1,52 | 1,55 | 2,51% | 7.230,00 |
| 04.09.2026 | 1,49 | 1,59 | 1,43 | 1,51 | 6,33% | 10.517,00 |
| 03.09.2026 | 1,48 | 1,50 | 1,42 | 1,42 | -3,53% | 2.836,00 |
| 02.09.2026 | 1,46 | 1,52 | 1,39 | 1,47 | -0,41% | 4.446,00 |
| 01.09.2026 | 1,45 | 1,50 | 1,40 | 1,48 | 6,94% | 4.775,00 |
| 31.08.2026 | 1,37 | 1,42 | 1,30 | 1,38 | 2,82% | 10.796,00 |
| 28.08.2026 | 1,30 | 1,35 | 1,29 | 1,35 | 4,67% | 2.554,00 |
| 27.08.2026 | 1,28 | 1,29 | 1,24 | 1,29 | 3,88% | 1.073,00 |
| 26.08.2026 | 1,24 | 1,32 | 1,24 | 1,24 | -4,77% | 2.064,00 |
| 25.08.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 3,83% | 214,00 |
| 24.08.2026 | 1,35 | 1,35 | 1,25 | 1,25 | -1,26% | 6.164,00 |
| 21.08.2026 | 1,36 | 1,36 | 1,26 | 1,27 | 0,96% | 1.940,00 |
| 20.08.2026 | 1,32 | 1,38 | 1,25 | 1,26 | -4,41% | 6.765,00 |
| 19.08.2026 | 1,32 | 1,38 | 1,31 | 1,31 | -2,09% | 1.969,00 |
| 18.08.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 5,01% | 1.421,00 |
| 17.08.2026 | 1,23 | 1,35 | 1,20 | 1,28 | 3,90% | 17.682,00 |
| 14.08.2026 | 1,33 | 1,33 | 1,23 | 1,23 | -5,24% | 8.049,00 |
| 13.08.2026 | 1,30 | 1,30 | 1,24 | 1,30 | 1,41% | 746,00 |
| 12.08.2026 | 1,35 | 1,36 | 1,23 | 1,28 | -0,31% | 2.080,00 |
| 11.08.2026 | 1,29 | 1,38 | 1,20 | 1,28 | 2,07% | 8.523,00 |
| 10.08.2026 | 1,24 | 1,27 | 1,19 | 1,26 | 4,66% | 7.274,00 |
| 07.08.2026 | 1,24 | 1,25 | 1,18 | 1,20 | -4,30% | 3.024,00 |
| 06.08.2026 | 1,27 | 1,27 | 1,21 | 1,26 | -1,72% | 11.029,00 |
| 05.08.2026 | 1,20 | 1,28 | 1,20 | 1,28 | 3,90% | 5.843,00 |
| 04.08.2026 | 1,27 | 1,27 | 1,18 | 1,23 | -0,16% | 2.086,00 |
| 03.08.2026 | 1,23 | 1,23 | 1,16 | 1,23 | 2,33% | 2.621,00 |
| 31.07.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -4,14% | 2.130,00 |
| 30.07.2026 | 1,18 | 1,26 | 1,18 | 1,26 | 3,46% | 15.672,00 |
| 29.07.2026 | 1,18 | 1,24 | 1,17 | 1,21 | -1,46% | 6.930,00 |
| 28.07.2026 | 1,25 | 1,25 | 1,20 | 1,23 | -2,53% | 13.640,00 |
| 27.07.2026 | 1,21 | 1,27 | 1,19 | 1,26 | 5,33% | 12.124,00 |
| 24.07.2026 | 1,27 | 1,30 | 1,19 | 1,20 | -11,50% | 17.413,00 |
| 23.07.2026 | 1,35 | 1,36 | 1,29 | 1,36 | -1,02% | 1.903,00 |
| 22.07.2026 | 1,39 | 1,39 | 1,32 | 1,37 | 2,24% | 19.938,00 |
| 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 |