1,527€
-0,13%
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 | 1,53 | 1,54 | 1,49 | 1,53 | -0,13% | 252,00 |
| 24.09.2026 | 1,55 | 1,57 | 1,51 | 1,53 | -1,48% | 3.353,00 |
| 23.09.2026 | 1,62 | 1,62 | 1,53 | 1,55 | -3,90% | 8.010,00 |
| 22.09.2026 | 1,45 | 1,62 | 1,42 | 1,62 | 11,84% | 10.375,00 |
| 21.09.2026 | 1,50 | 1,51 | 1,43 | 1,44 | -3,73% | 2.282,00 |
| 18.09.2026 | 1,53 | 1,60 | 1,49 | 1,50 | -1,77% | 210,00 |
| 17.09.2026 | 1,55 | 1,57 | 1,48 | 1,53 | -1,29% | 2.585,00 |
| 16.09.2026 | 1,39 | 1,59 | 1,39 | 1,55 | 10,98% | 19.580,00 |
| 15.09.2026 | 1,39 | 1,45 | 1,33 | 1,39 | 0,36% | - |
| 14.09.2026 | 1,48 | 1,49 | 1,39 | 1,39 | -6,09% | 20.956,00 |
| 11.09.2026 | 1,56 | 1,58 | 1,47 | 1,48 | -4,95% | - |
| 10.09.2026 | 1,61 | 1,61 | 1,55 | 1,56 | -3,11% | 44.942,00 |
| 09.09.2026 | 1,55 | 1,61 | 1,53 | 1,61 | 3,81% | 14.000,00 |
| 08.09.2026 | 1,57 | 1,59 | 1,47 | 1,55 | -1,09% | 4.500,00 |
| 07.09.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,13% | 12.781,00 |
| 04.09.2026 | 1,47 | 1,58 | 1,45 | 1,56 | 6,62% | 11.172,00 |
| 03.09.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 1,24% | 2.356,00 |
| 02.09.2026 | 1,43 | 1,51 | 1,42 | 1,45 | 0,91% | 19.008,00 |
| 01.09.2026 | 1,42 | 1,50 | 1,41 | 1,43 | 1,13% | 5.184,00 |
| 31.08.2026 | 1,34 | 1,44 | 1,32 | 1,42 | 6,30% | 5.144,00 |
| 28.08.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 1,06% | - |
| 27.08.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 5,18% | 301,00 |
| 26.08.2026 | 1,26 | 1,29 | 1,24 | 1,26 | -0,63% | - |
| 25.08.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,47% | - |
| 24.08.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -1,82% | - |
| 21.08.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -0,83% | 224,00 |
| 20.08.2026 | 1,31 | 1,33 | 1,28 | 1,33 | -1,55% | 2.334,00 |
| 19.08.2026 | 1,29 | 1,35 | 1,28 | 1,35 | -8,41% | 2.800,00 |
| 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 |