1,672€
8,85%
Echtzeit-Aktienkurs GRAPHENE MANUFACT.GROUP
Bid:
Ask:
Aktienkurse zur GRAPHENE MANUFACT.GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 21.05.2026 | 1,57 | 1,60 | 1,53 | 1,54 | -0,78% | 32.351,00 |
| 20.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 3,06% | - |
| 19.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,47% | - |
| 18.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,57% | - |
| 15.05.2026 | 1,59 | 1,59 | 1,53 | 1,53 | -7,93% | - |
| 14.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 10,93% | - |
| 13.05.2026 | 1,56 | 1,57 | 1,50 | 1,50 | -4,94% | 2.500,00 |
| 12.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 8,23% | - |
| 11.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,88% | - |
| 08.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,65% | - |
| 07.05.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,11% | 500,00 |
| 06.05.2026 | 1,45 | 1,45 | 1,39 | 1,44 | -2,71% | - |
| 05.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,51% | - |
| 04.05.2026 | 1,52 | 1,52 | 1,45 | 1,45 | -2,94% | - |
| 30.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,08% | - |
| 28.04.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -4,39% | - |
| 27.04.2026 | 1,59 | 1,59 | 1,55 | 1,55 | -3,00% | - |
| 24.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,12% | - |
| 23.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 7,38% | - |
| 22.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -7,91% | - |
| 21.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -4,82% | - |
| 20.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 6,12% | 300,00 |
| 17.04.2026 | 1,66 | 1,66 | 1,60 | 1,60 | -5,88% | - |
| 16.04.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,05% | - |
| 15.04.2026 | 1,33 | 1,77 | 1,33 | 1,72 | 32,92% | 3.910,00 |
| 14.04.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 3,52% | - |
| 13.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,79% | - |
| 10.04.2026 | 1,29 | 1,29 | 1,23 | 1,23 | -0,81% | - |
| 09.04.2026 | 1,33 | 1,33 | 1,24 | 1,24 | 0,98% | - |
| 08.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -8,51% | 800,00 |
| 07.04.2026 | 1,31 | 1,34 | 1,31 | 1,34 | -5,23% | 13.700,00 |
| 02.04.2026 | 1,32 | 1,41 | 1,25 | 1,41 | 11,16% | 1.000,00 |
| 01.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 8,16% | - |
| 31.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,39% | - |
| 30.03.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 0,65% | 6.700,00 |
| 27.03.2026 | 1,27 | 1,33 | 1,22 | 1,22 | 0,00% | 200,00 |
| 26.03.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -5,27% | - |
| 25.03.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -1,38% | - |
| 24.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 5,48% | - |
| 23.03.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -2,82% | 850,00 |
| 20.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -10,89% | - |
| 19.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,27% | - |
| 18.03.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 2,91% | - |
| 17.03.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -8,40% | - |
| 16.03.2026 | 1,40 | 1,50 | 1,40 | 1,50 | 11,61% | 6.400,00 |
| 13.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -6,01% | - |
| 12.03.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 0,70% | - |
| 11.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,87% | - |
| 10.03.2026 | 1,18 | 1,35 | 1,18 | 1,35 | 9,19% | 3.800,00 |
| 09.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,68% | - |
| 06.03.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -2,45% | - |
| 05.03.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -9,05% | - |
| 04.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,22% | - |
| 03.03.2026 | 1,38 | 1,38 | 1,31 | 1,31 | -12,11% | 2.022,00 |
| 02.03.2026 | 1,40 | 1,49 | 1,32 | 1,49 | 0,95% | 500,00 |
| 27.02.2026 | 1,37 | 1,47 | 1,37 | 1,47 | 5,14% | 1.600,00 |
| 26.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | - |
| 25.02.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 3,09% | 4.000,00 |
| 24.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,06% | - |
| 23.02.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | 940,00 |
| 20.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -4,43% | - |
| 19.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 6,38% | - |
| 18.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,64% | - |
| 17.02.2026 | 1,45 | 1,47 | 1,45 | 1,47 | -3,04% | - |
| 16.02.2026 | 1,44 | 1,51 | 1,44 | 1,51 | -0,40% | 1.000,00 |
| 13.02.2026 | 1,31 | 1,52 | 1,31 | 1,52 | 30,86% | 47,00 |
| 12.02.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -4,13% | - |
| 11.02.2026 | 1,22 | 1,22 | 1,14 | 1,21 | 0,17% | 450,00 |
| 10.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -10,78% | - |
| 09.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 11,72% | 3.400,00 |
| 06.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -12,05% | 1.300,00 |
| 05.02.2026 | 1,35 | 1,38 | 1,35 | 1,38 | -2,55% | 400,00 |
| 04.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 03.02.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -6,49% | 500,00 |
| 02.02.2026 | 1,71 | 1,71 | 1,48 | 1,48 | -11,48% | - |
| 30.01.2026 | 1,62 | 1,67 | 1,53 | 1,67 | 1,95% | 1.350,00 |
| 29.01.2026 | 1,76 | 1,80 | 1,64 | 1,64 | 1,86% | 1.300,00 |
| 28.01.2026 | 1,42 | 1,61 | 1,42 | 1,61 | 8,05% | 3.500,00 |
| 27.01.2026 | 1,72 | 1,93 | 1,49 | 1,49 | -19,72% | 10.000,00 |
| 26.01.2026 | 2,22 | 2,39 | 1,85 | 1,86 | -12,45% | 14.478,00 |
| 23.01.2026 | 2,34 | 2,40 | 2,12 | 2,12 | -11,67% | 15.700,00 |
| 22.01.2026 | 2,25 | 2,40 | 2,19 | 2,40 | 16,79% | 2.200,00 |
| 21.01.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 16,76% | 1.000,00 |
| 20.01.2026 | 1,82 | 1,91 | 1,76 | 1,76 | -7,07% | 3.700,00 |
| 19.01.2026 | 2,18 | 2,25 | 1,87 | 1,89 | -4,34% | 10.150,00 |
| 16.01.2026 | 1,94 | 2,25 | 1,89 | 1,98 | 1,33% | 10.730,00 |
| 15.01.2026 | 1,69 | 1,95 | 1,69 | 1,95 | 15,90% | 7.155,00 |
| 14.01.2026 | 1,60 | 1,69 | 1,56 | 1,69 | 5,64% | 43.030,00 |
| 13.01.2026 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | 2.850,00 |
| 12.01.2026 | 1,51 | 1,60 | 1,36 | 1,60 | 6,68% | 13.350,00 |
| 09.01.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 4,32% | 19.260,00 |
| 08.01.2026 | 1,37 | 1,43 | 1,37 | 1,43 | 6,38% | 1.000,00 |
| 07.01.2026 | 1,25 | 1,35 | 1,25 | 1,35 | 4,50% | - |
| 06.01.2026 | 1,21 | 1,29 | 1,17 | 1,29 | -4,44% | 16.200,00 |
| 05.01.2026 | 1,54 | 1,54 | 1,35 | 1,35 | -13,35% | 17.425,00 |
| 02.01.2026 | 1,33 | 1,59 | 1,30 | 1,56 | 43,73% | 28.090,00 |
| 30.12.2025 | 1,10 | 1,13 | 1,08 | 1,08 | 0,37% | 1.890,00 |
| 29.12.2025 | 1,08 | 1,08 | 1,06 | 1,08 | 7,36% | 4.300,00 |