1,539€
3,99%
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 | 1,50 | 1,50 | 1,45 | 1,45 | -2,30% | - |
| 24.09.2026 | 1,52 | 1,52 | 1,48 | 1,48 | 0,27% | - |
| 23.09.2026 | 1,58 | 1,58 | 1,48 | 1,48 | -0,14% | - |
| 22.09.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,23% | 1.000,00 |
| 21.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 18.09.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 0,97% | - |
| 17.09.2026 | 1,51 | 1,51 | 1,45 | 1,45 | -1,63% | - |
| 16.09.2026 | 1,36 | 1,47 | 1,36 | 1,47 | 9,21% | - |
| 15.09.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,30% | - |
| 14.09.2026 | 1,47 | 1,47 | 1,35 | 1,35 | -6,77% | 1.000,00 |
| 11.09.2026 | 1,56 | 1,56 | 1,45 | 1,45 | -7,54% | 3.000,00 |
| 10.09.2026 | 1,58 | 1,58 | 1,57 | 1,57 | 2,22% | 10,00 |
| 09.09.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 2,27% | - |
| 08.09.2026 | 1,53 | 1,53 | 1,48 | 1,50 | -5,43% | - |
| 07.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 10,77% | - |
| 04.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,99% | - |
| 03.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,48% | - |
| 02.09.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 6,76% | 30,00 |
| 01.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 4,29% | - |
| 31.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,52% | - |
| 28.08.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 1,76% | - |
| 27.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 25.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,32% | - |
| 24.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 21.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,82% | - |
| 20.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,25% | - |
| 19.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,03% | - |
| 18.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 5,60% | - |
| 17.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -10,74% | - |
| 14.08.2026 | 1,27 | 1,36 | 1,27 | 1,36 | 9,32% | 3.388,00 |
| 13.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,96% | - |
| 12.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,73% | - |
| 11.08.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 6,29% | 420,00 |
| 10.08.2026 | 1,19 | 1,24 | 1,19 | 1,24 | 5,98% | 750,00 |
| 07.08.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -3,47% | - |
| 06.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,59% | - |
| 05.08.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -2,82% | - |
| 04.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,61% | - |
| 03.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,35% | - |
| 31.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,23% | 500,00 |
| 30.07.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -4,59% | 2.000,00 |
| 29.07.2026 | 1,16 | 1,22 | 1,10 | 1,22 | 0,33% | 5.160,00 |
| 28.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 27.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,87% | - |
| 24.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 23.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,83% | - |
| 22.07.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -4,23% | - |
| 21.07.2026 | 1,30 | 1,37 | 1,30 | 1,37 | 5,22% | 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% | - |