1,653€
8,54%
Echtzeit-Aktienkurs GRAPHENE MANUFACT.GROUP
Bid:
Ask:
Aktienkurse zur GRAPHENE MANUFACT.GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,51 | 1,55 | 1,46 | 1,48 | -2,06% | 20.854,00 |
| 04.05.2026 | 1,51 | 1,56 | 1,49 | 1,51 | 0,74% | 62,00 |
| 30.04.2026 | 1,53 | 1,53 | 1,49 | 1,50 | -2,10% | - |
| 29.04.2026 | 1,53 | 1,62 | 1,52 | 1,53 | -0,07% | 3.149,00 |
| 28.04.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -2,36% | 22.000,00 |
| 27.04.2026 | 1,62 | 1,63 | 1,55 | 1,57 | -3,69% | 5.291,00 |
| 24.04.2026 | 1,62 | 1,64 | 1,54 | 1,63 | 0,06% | 137,00 |
| 23.04.2026 | 1,63 | 1,73 | 1,60 | 1,62 | -0,49% | 8.772,00 |
| 22.04.2026 | 1,52 | 1,65 | 1,49 | 1,63 | 7,37% | 308,00 |
| 21.04.2026 | 1,65 | 1,67 | 1,49 | 1,52 | -7,77% | 5.664,00 |
| 20.04.2026 | 1,67 | 1,69 | 1,58 | 1,65 | -0,18% | 25.850,00 |
| 17.04.2026 | 1,69 | 1,70 | 1,60 | 1,65 | -2,02% | 23.170,00 |
| 16.04.2026 | 1,76 | 1,78 | 1,61 | 1,69 | -4,10% | 28.791,00 |
| 15.04.2026 | 1,36 | 1,83 | 1,36 | 1,76 | 29,00% | 33.002,00 |
| 14.04.2026 | 1,27 | 1,39 | 1,27 | 1,36 | 5,50% | 3.903,00 |
| 13.04.2026 | 1,27 | 1,32 | 1,27 | 1,29 | 1,65% | - |
| 10.04.2026 | 1,32 | 1,34 | 1,27 | 1,27 | -3,64% | 11.400,00 |
| 09.04.2026 | 1,33 | 1,38 | 1,32 | 1,32 | -3,65% | 22.080,00 |
| 08.04.2026 | 1,26 | 1,43 | 1,25 | 1,37 | 8,57% | 10.104,00 |
| 07.04.2026 | 1,34 | 1,39 | 1,26 | 1,26 | -7,56% | 4.920,00 |
| 02.04.2026 | 1,35 | 1,38 | 1,31 | 1,36 | 0,96% | 11.900,00 |
| 01.04.2026 | 1,27 | 1,37 | 1,24 | 1,35 | 6,47% | 1.800,00 |
| 31.03.2026 | 1,21 | 1,27 | 1,19 | 1,27 | 7,19% | 851,00 |
| 30.03.2026 | 1,22 | 1,27 | 1,18 | 1,18 | -1,91% | 2.974,00 |
| 27.03.2026 | 1,30 | 1,31 | 1,21 | 1,21 | -6,37% | 8.000,00 |
| 26.03.2026 | 1,29 | 1,32 | 1,26 | 1,29 | 0,31% | 2.276,00 |
| 25.03.2026 | 1,32 | 1,39 | 1,26 | 1,28 | -1,91% | 9.800,00 |
| 24.03.2026 | 1,34 | 1,39 | 1,31 | 1,31 | -2,46% | 9.092,00 |
| 23.03.2026 | 1,25 | 1,41 | 1,21 | 1,34 | 7,02% | 10.457,00 |
| 20.03.2026 | 1,31 | 1,38 | 1,22 | 1,25 | -4,49% | 7.832,00 |
| 19.03.2026 | 1,46 | 1,46 | 1,26 | 1,31 | -10,13% | 32.800,00 |
| 18.03.2026 | 1,45 | 1,51 | 1,45 | 1,46 | 1,25% | - |
| 17.03.2026 | 1,44 | 1,48 | 1,42 | 1,44 | 0,14% | 2.800,00 |
| 16.03.2026 | 1,44 | 1,59 | 1,41 | 1,44 | -0,83% | 3.641,00 |
| 13.03.2026 | 1,38 | 1,46 | 1,37 | 1,45 | 7,15% | 7.800,00 |
| 12.03.2026 | 1,43 | 1,56 | 1,36 | 1,36 | -7,94% | 10.500,00 |
| 11.03.2026 | 1,45 | 1,52 | 1,38 | 1,47 | 4,62% | 35.071,00 |
| 10.03.2026 | 1,20 | 1,42 | 1,20 | 1,41 | 17,14% | 24.268,00 |
| 09.03.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -4,83% | 6.239,00 |
| 06.03.2026 | 1,25 | 1,29 | 1,24 | 1,26 | 0,80% | 515,00 |
| 05.03.2026 | 1,30 | 1,33 | 1,21 | 1,25 | -3,47% | 4.603,00 |
| 04.03.2026 | 1,38 | 1,42 | 1,29 | 1,30 | -5,87% | 6.900,00 |
| 03.03.2026 | 1,40 | 1,41 | 1,30 | 1,38 | -0,22% | 18.669,00 |
| 02.03.2026 | 1,44 | 1,44 | 1,35 | 1,38 | -2,06% | 13.050,00 |
| 27.02.2026 | 1,39 | 1,47 | 1,32 | 1,41 | 2,62% | 71.720,00 |
| 26.02.2026 | 1,43 | 1,43 | 1,36 | 1,38 | -3,85% | 30.659,00 |
| 25.02.2026 | 1,49 | 1,51 | 1,36 | 1,43 | -4,28% | 15.450,00 |
| 24.02.2026 | 1,46 | 1,50 | 1,42 | 1,49 | 2,68% | 43.400,00 |
| 23.02.2026 | 1,52 | 1,53 | 1,38 | 1,46 | -4,65% | 13.494,00 |
| 20.02.2026 | 1,50 | 1,60 | 1,48 | 1,53 | 2,01% | 5.906,00 |
| 19.02.2026 | 1,55 | 1,62 | 1,46 | 1,50 | -5,73% | 2.692,00 |
| 18.02.2026 | 1,47 | 1,60 | 1,47 | 1,59 | 7,74% | 13.316,00 |
| 17.02.2026 | 1,49 | 1,57 | 1,41 | 1,47 | -1,47% | 18.216,00 |
| 16.02.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -0,99% | 209,00 |
| 13.02.2026 | 1,34 | 1,54 | 1,30 | 1,51 | 12,35% | 6.595,00 |
| 12.02.2026 | 1,23 | 1,35 | 1,19 | 1,34 | 9,36% | 16.192,00 |
| 11.02.2026 | 1,20 | 1,24 | 1,14 | 1,23 | 2,08% | 5.367,00 |
| 10.02.2026 | 1,26 | 1,28 | 1,20 | 1,20 | -4,22% | 45.541,00 |
| 09.02.2026 | 1,33 | 1,36 | 1,25 | 1,26 | -5,63% | 5.373,00 |
| 06.02.2026 | 1,21 | 1,37 | 1,21 | 1,33 | 10,26% | 17.104,00 |
| 05.02.2026 | 1,38 | 1,40 | 1,16 | 1,21 | -11,63% | 27.034,00 |
| 04.02.2026 | 1,45 | 1,55 | 1,34 | 1,37 | -5,40% | 28.312,00 |
| 03.02.2026 | 1,42 | 1,47 | 1,11 | 1,45 | 1,83% | 13.387,00 |
| 02.02.2026 | 1,70 | 1,80 | 1,38 | 1,42 | -10,13% | 18.008,00 |
| 30.01.2026 | 1,56 | 1,67 | 1,52 | 1,58 | 0,38% | 20.161,00 |
| 29.01.2026 | 1,77 | 1,80 | 1,53 | 1,57 | -10,93% | 18.149,00 |
| 28.01.2026 | 1,47 | 1,77 | 1,47 | 1,77 | 19,41% | 20.361,00 |
| 27.01.2026 | 1,77 | 1,90 | 1,43 | 1,48 | -16,35% | 57.398,00 |
| 26.01.2026 | 2,21 | 2,42 | 1,62 | 1,77 | -19,82% | 60.050,00 |
| 23.01.2026 | 2,38 | 2,42 | 2,08 | 2,21 | -7,28% | 22.412,00 |
| 22.01.2026 | 2,22 | 2,45 | 2,16 | 2,38 | 10,45% | 50.008,00 |
| 21.01.2026 | 2,02 | 2,21 | 1,94 | 2,15 | 6,90% | 13.607,00 |
| 20.01.2026 | 1,85 | 2,12 | 1,76 | 2,01 | 8,75% | 11.376,00 |
| 19.01.2026 | 2,15 | 2,25 | 1,81 | 1,85 | -13,86% | 29.082,00 |
| 16.01.2026 | 1,98 | 2,33 | 1,90 | 2,15 | 8,48% | 22.483,00 |
| 15.01.2026 | 1,71 | 2,01 | 1,71 | 1,98 | 16,11% | 10.962,00 |
| 14.01.2026 | 1,63 | 1,72 | 1,59 | 1,71 | 4,66% | 34.385,00 |
| 13.01.2026 | 1,62 | 1,69 | 1,52 | 1,63 | 0,80% | 38.110,00 |
| 12.01.2026 | 1,50 | 1,62 | 1,41 | 1,62 | 5,54% | 16.860,00 |
| 09.01.2026 | 1,47 | 1,58 | 1,47 | 1,53 | 4,50% | 53.948,00 |
| 08.01.2026 | 1,39 | 1,54 | 1,39 | 1,47 | 5,54% | 34.579,00 |
| 07.01.2026 | 1,27 | 1,42 | 1,27 | 1,39 | 9,02% | 24.931,00 |
| 06.01.2026 | 1,24 | 1,35 | 1,21 | 1,28 | 2,99% | 20.804,00 |
| 05.01.2026 | 1,47 | 1,54 | 1,21 | 1,24 | -15,95% | 22.725,00 |
| 02.01.2026 | 1,39 | 1,74 | 1,30 | 1,47 | 29,78% | 36.390,00 |
| 30.12.2025 | 1,14 | 1,14 | 1,12 | 1,14 | -1,13% | 33.196,00 |
| 29.12.2025 | 1,06 | 1,16 | 1,01 | 1,15 | 9,54% | 12.127,00 |
| 23.12.2025 | 1,03 | 1,05 | 1,01 | 1,05 | 1,55% | 13.500,00 |
| 22.12.2025 | 0,99 | 1,07 | 0,99 | 1,03 | 4,24% | 6.096,00 |
| 19.12.2025 | 1,06 | 1,10 | 0,94 | 0,99 | -6,52% | 18.650,00 |
| 18.12.2025 | 1,08 | 1,13 | 0,98 | 1,06 | -4,51% | 12.604,00 |
| 17.12.2025 | 1,03 | 1,19 | 1,03 | 1,11 | 7,98% | 6.906,00 |
| 16.12.2025 | 1,05 | 1,15 | 0,95 | 1,03 | -2,19% | 15.035,00 |
| 15.12.2025 | 0,87 | 1,27 | 0,86 | 1,05 | 21,11% | 63.616,00 |
| 12.12.2025 | 0,83 | 0,87 | 0,83 | 0,87 | 4,08% | 63.000,00 |
| 11.12.2025 | 0,80 | 0,86 | 0,80 | 0,83 | 3,35% | 16.200,00 |
| 10.12.2025 | 0,80 | 0,82 | 0,78 | 0,81 | -0,98% | 6.695,00 |
| 09.12.2025 | 0,78 | 0,81 | 0,77 | 0,81 | 5,03% | 12.000,00 |
| 08.12.2025 | 0,74 | 0,78 | 0,74 | 0,78 | 4,73% | 238,00 |
| 05.12.2025 | 0,74 | 0,75 | 0,71 | 0,74 | 0,27% | 70,00 |