1,387€
6,53%
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 | 1,33 | 1,37 | 1,30 | 1,36 | 4,38% | 7.000,00 |
| 20.07.2026 | 1,31 | 1,37 | 1,30 | 1,30 | 0,15% | 134,00 |
| 17.07.2026 | 1,41 | 1,41 | 1,30 | 1,30 | -9,72% | - |
| 16.07.2026 | 1,41 | 1,47 | 1,41 | 1,44 | 0,56% | 2.700,00 |
| 15.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,51% | - |
| 14.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,76% | - |
| 13.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 675,00 |
| 10.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,67% | - |
| 09.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,46% | - |
| 08.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | 4.000,00 |
| 07.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,55% | - |
| 06.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -4,10% | - |
| 03.07.2026 | 1,39 | 1,51 | 1,39 | 1,51 | 9,24% | 1.250,00 |
| 02.07.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -2,26% | - |
| 01.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 30.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -6,22% | - |
| 29.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 5,56% | 710,00 |
| 26.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,50% | - |
| 25.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 6,84% | - |
| 24.06.2026 | 1,42 | 1,42 | 1,37 | 1,37 | 0,15% | - |
| 23.06.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,58% | - |
| 22.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | - |
| 19.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 18.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | - |
| 17.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 16.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,26% | - |
| 15.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,97% | - |
| 12.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,55% | - |
| 11.06.2026 | 1,42 | 1,44 | 1,36 | 1,42 | -4,31% | 39.590,00 |
| 10.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -4,99% | - |
| 09.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 4,27% | - |
| 08.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,85% | - |
| 05.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,45% | - |
| 04.06.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -2,31% | - |
| 03.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,14% | - |
| 02.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 4,61% | - |
| 01.06.2026 | 1,54 | 1,69 | 1,52 | 1,52 | 0,00% | 3.000,00 |
| 29.05.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -4,04% | 646,00 |
| 28.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 3,26% | 846,00 |
| 27.05.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -6,69% | - |
| 26.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,61% | - |
| 25.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 5,89% | - |
| 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 |