1,651€
10,07%
Echtzeit-Aktienkurs GRAPHENE MANUFACT.GROUP
Bid:
Ask:
Aktienkurse zur GRAPHENE MANUFACT.GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,51 | 1,57 | 1,50 | 1,54 | 0,85% | - |
| 20.05.2026 | 1,59 | 1,59 | 1,50 | 1,52 | -0,98% | - |
| 19.05.2026 | 1,53 | 1,63 | 1,48 | 1,54 | -0,77% | - |
| 18.05.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -3,19% | - |
| 15.05.2026 | 1,62 | 1,65 | 1,58 | 1,60 | -1,42% | 510,00 |
| 14.05.2026 | 1,70 | 1,70 | 1,58 | 1,62 | -4,19% | - |
| 13.05.2026 | 1,59 | 1,74 | 1,56 | 1,70 | 9,07% | - |
| 12.05.2026 | 1,61 | 1,62 | 1,53 | 1,55 | -3,12% | 18.000,00 |
| 11.05.2026 | 1,49 | 1,63 | 1,47 | 1,60 | 9,79% | - |
| 08.05.2026 | 1,52 | 1,53 | 1,42 | 1,46 | -3,50% | 5.180,00 |
| 07.05.2026 | 1,50 | 1,53 | 1,47 | 1,51 | 3,34% | - |
| 06.05.2026 | 1,48 | 1,50 | 1,44 | 1,47 | -0,41% | 97.657,00 |
| 05.05.2026 | 1,51 | 1,55 | 1,47 | 1,47 | -3,29% | - |
| 04.05.2026 | 1,51 | 1,56 | 1,48 | 1,52 | 1,47% | 168,00 |
| 30.04.2026 | 1,53 | 1,55 | 1,49 | 1,50 | -2,47% | - |
| 29.04.2026 | 1,53 | 1,61 | 1,52 | 1,54 | -0,26% | - |
| 28.04.2026 | 1,57 | 1,57 | 1,51 | 1,54 | -1,66% | - |
| 27.04.2026 | 1,62 | 1,63 | 1,55 | 1,57 | -2,97% | - |
| 24.04.2026 | 1,63 | 1,68 | 1,54 | 1,62 | -1,40% | - |
| 23.04.2026 | 1,63 | 1,75 | 1,60 | 1,64 | 0,92% | - |
| 22.04.2026 | 1,52 | 1,65 | 1,50 | 1,62 | 6,43% | - |
| 21.04.2026 | 1,65 | 1,68 | 1,45 | 1,53 | -6,61% | 51.000,00 |
| 20.04.2026 | 1,65 | 1,66 | 1,59 | 1,63 | -1,74% | 5.000,00 |
| 17.04.2026 | 1,70 | 1,71 | 1,61 | 1,66 | -1,95% | - |
| 16.04.2026 | 1,72 | 1,78 | 1,62 | 1,70 | -1,05% | 51.673,00 |
| 15.04.2026 | 1,36 | 1,83 | 1,36 | 1,71 | 25,31% | 25.254,00 |
| 14.04.2026 | 1,28 | 1,38 | 1,27 | 1,37 | 5,15% | - |
| 13.04.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 10.04.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -2,84% | - |
| 09.04.2026 | 1,35 | 1,38 | 1,28 | 1,34 | 0,00% | - |
| 08.04.2026 | 1,26 | 1,42 | 1,25 | 1,34 | 6,70% | 3.800,00 |
| 07.04.2026 | 1,35 | 1,39 | 1,25 | 1,25 | -8,60% | 52.500,00 |
| 02.04.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 2,69% | - |
| 01.04.2026 | 1,27 | 1,36 | 1,24 | 1,34 | 6,12% | - |
| 31.03.2026 | 1,21 | 1,27 | 1,20 | 1,26 | 3,62% | - |
| 30.03.2026 | 1,22 | 1,28 | 1,19 | 1,22 | -0,16% | - |
| 27.03.2026 | 1,30 | 1,31 | 1,22 | 1,22 | -7,10% | - |
| 26.03.2026 | 1,29 | 1,32 | 1,26 | 1,31 | 1,55% | - |
| 25.03.2026 | 1,31 | 1,38 | 1,26 | 1,29 | -0,69% | - |
| 24.03.2026 | 1,34 | 1,40 | 1,30 | 1,30 | -2,91% | - |
| 23.03.2026 | 1,22 | 1,42 | 1,16 | 1,34 | 8,78% | - |
| 20.03.2026 | 1,31 | 1,35 | 1,22 | 1,23 | -6,53% | 9.300,00 |
| 19.03.2026 | 1,46 | 1,46 | 1,31 | 1,32 | -10,35% | - |
| 18.03.2026 | 1,45 | 1,51 | 1,45 | 1,47 | 1,59% | - |
| 17.03.2026 | 1,45 | 1,49 | 1,42 | 1,45 | -1,16% | - |
| 16.03.2026 | 1,44 | 1,59 | 1,41 | 1,46 | 2,45% | 3.200,00 |
| 13.03.2026 | 1,38 | 1,46 | 1,36 | 1,43 | 4,31% | 76.000,00 |
| 12.03.2026 | 1,43 | 1,56 | 1,33 | 1,37 | -5,13% | 10.000,00 |
| 11.03.2026 | 1,45 | 1,51 | 1,38 | 1,44 | -0,55% | 6.300,00 |
| 10.03.2026 | 1,21 | 1,45 | 1,20 | 1,45 | 20,13% | 11.130,00 |
| 09.03.2026 | 1,27 | 1,27 | 1,20 | 1,21 | -3,21% | - |
| 06.03.2026 | 1,26 | 1,29 | 1,24 | 1,25 | -4,08% | - |
| 05.03.2026 | 1,30 | 1,33 | 1,30 | 1,30 | -0,84% | 11.612,00 |
| 04.03.2026 | 1,38 | 1,42 | 1,29 | 1,31 | -5,07% | - |
| 03.03.2026 | 1,41 | 1,41 | 1,30 | 1,38 | -0,43% | 4.200,00 |
| 02.03.2026 | 1,44 | 1,45 | 1,36 | 1,39 | -3,88% | 62.000,00 |
| 27.02.2026 | 1,40 | 1,46 | 1,30 | 1,44 | 2,85% | 20.463,00 |
| 26.02.2026 | 1,43 | 1,43 | 1,36 | 1,40 | -0,43% | - |
| 25.02.2026 | 1,49 | 1,50 | 1,36 | 1,41 | -5,94% | 6.106,00 |
| 24.02.2026 | 1,46 | 1,50 | 1,42 | 1,50 | 4,32% | 53.053,00 |
| 23.02.2026 | 1,52 | 1,55 | 1,38 | 1,44 | -6,45% | - |
| 20.02.2026 | 1,50 | 1,60 | 1,48 | 1,54 | 5,57% | - |
| 19.02.2026 | 1,55 | 1,62 | 1,45 | 1,45 | -4,34% | - |
| 18.02.2026 | 1,47 | 1,59 | 1,47 | 1,52 | 5,41% | 10.000,00 |
| 17.02.2026 | 1,48 | 1,54 | 1,36 | 1,44 | -2,04% | 24.000,00 |
| 16.02.2026 | 1,48 | 1,49 | 1,47 | 1,47 | 0,89% | - |
| 13.02.2026 | 1,34 | 1,54 | 1,29 | 1,46 | 11,20% | 2.400,00 |
| 12.02.2026 | 1,23 | 1,35 | 1,16 | 1,31 | 9,61% | 2.400,00 |
| 11.02.2026 | 1,22 | 1,24 | 1,16 | 1,20 | -3,39% | - |
| 10.02.2026 | 1,25 | 1,28 | 1,21 | 1,24 | -1,98% | - |
| 09.02.2026 | 1,32 | 1,36 | 1,26 | 1,26 | -4,82% | - |
| 06.02.2026 | 1,22 | 1,36 | 1,22 | 1,33 | 10,39% | 36.000,00 |
| 05.02.2026 | 1,38 | 1,40 | 1,16 | 1,20 | -9,75% | - |
| 04.02.2026 | 1,44 | 1,54 | 1,30 | 1,33 | -0,22% | 38.000,00 |
| 03.02.2026 | 1,42 | 1,46 | 1,12 | 1,34 | -4,71% | 84.000,00 |
| 02.02.2026 | 1,85 | 1,85 | 1,40 | 1,40 | -11,04% | 30.968,00 |
| 30.01.2026 | 1,58 | 1,67 | 1,51 | 1,58 | -1,01% | - |
| 29.01.2026 | 1,78 | 1,81 | 1,55 | 1,59 | -7,44% | 38.150,00 |
| 28.01.2026 | 1,45 | 1,80 | 1,45 | 1,72 | 19,20% | 29.286,00 |
| 27.01.2026 | 1,75 | 1,88 | 1,42 | 1,44 | -19,16% | 3.260,00 |
| 26.01.2026 | 2,23 | 2,40 | 1,67 | 1,79 | -17,93% | 54.525,00 |
| 23.01.2026 | 2,38 | 2,41 | 2,10 | 2,18 | -7,56% | 76.000,00 |
| 22.01.2026 | 2,21 | 2,44 | 2,16 | 2,35 | 8,53% | 66.000,00 |
| 21.01.2026 | 2,03 | 2,18 | 1,95 | 2,17 | 9,33% | 33.000,00 |
| 20.01.2026 | 1,88 | 2,07 | 1,74 | 1,98 | 6,04% | - |
| 19.01.2026 | 2,18 | 2,24 | 1,81 | 1,87 | -12,12% | 52.600,00 |
| 16.01.2026 | 1,97 | 2,32 | 1,88 | 2,13 | 15,34% | 21.000,00 |
| 15.01.2026 | 1,72 | 1,90 | 1,71 | 1,85 | 8,27% | 57.274,00 |
| 14.01.2026 | 1,64 | 1,71 | 1,60 | 1,70 | 4,99% | - |
| 13.01.2026 | 1,62 | 1,66 | 1,52 | 1,62 | 1,82% | - |
| 12.01.2026 | 1,49 | 1,61 | 1,38 | 1,59 | 4,18% | 81.000,00 |
| 09.01.2026 | 1,47 | 1,58 | 1,45 | 1,53 | 4,65% | 84.000,00 |
| 08.01.2026 | 1,40 | 1,54 | 1,40 | 1,46 | 4,73% | 85.066,00 |
| 07.01.2026 | 1,28 | 1,41 | 1,28 | 1,40 | 8,81% | 1.550,00 |
| 06.01.2026 | 1,24 | 1,35 | 1,22 | 1,28 | 4,65% | - |
| 05.01.2026 | 1,48 | 1,53 | 1,20 | 1,23 | -14,74% | 61.666,00 |
| 02.01.2026 | 1,36 | 1,73 | 1,30 | 1,44 | 28,39% | - |
| 30.12.2025 | 1,13 | 1,13 | 1,09 | 1,12 | -2,27% | - |
| 29.12.2025 | 1,08 | 1,16 | 1,01 | 1,15 | 11,26% | 500,00 |
| 23.12.2025 | 1,04 | 1,05 | 1,01 | 1,03 | 0,19% | - |