64,250€
-1,53%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,25 | 64,50 | 64,25 | 64,25 | -1,53% | - |
| 28.05.2026 | 64,75 | 65,25 | 64,75 | 65,25 | 0,77% | - |
| 27.05.2026 | 65,50 | 65,50 | 64,75 | 64,75 | 4,02% | - |
| 26.05.2026 | 62,75 | 62,75 | 62,25 | 62,25 | -1,19% | - |
| 25.05.2026 | 62,75 | 63,00 | 62,75 | 63,00 | 0,80% | - |
| 22.05.2026 | 62,25 | 62,50 | 62,25 | 62,50 | 0,00% | - |
| 21.05.2026 | 62,75 | 62,75 | 62,50 | 62,50 | 3,31% | - |
| 19.05.2026 | 61,75 | 62,25 | 60,00 | 60,50 | -3,20% | - |
| 18.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -3,85% | - |
| 15.05.2026 | 65,00 | 65,00 | 64,75 | 65,00 | 0,78% | - |
| 14.05.2026 | 64,25 | 64,50 | 64,25 | 64,50 | -2,64% | - |
| 12.05.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 0,76% | - |
| 11.05.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 0,00% | - |
| 06.05.2026 | 66,25 | 66,25 | 65,75 | 65,75 | 1,54% | - |
| 05.05.2026 | 64,75 | 65,00 | 64,75 | 64,75 | -0,38% | - |
| 04.05.2026 | 64,75 | 65,00 | 64,75 | 65,00 | 3,59% | - |
| 30.04.2026 | 62,25 | 63,00 | 62,00 | 62,75 | 0,80% | - |
| 29.04.2026 | 64,25 | 65,00 | 62,25 | 62,25 | -4,23% | - |
| 28.04.2026 | 64,75 | 65,00 | 64,75 | 65,00 | -0,76% | - |
| 27.04.2026 | 65,25 | 65,50 | 65,25 | 65,50 | 1,95% | - |
| 24.04.2026 | 63,75 | 64,25 | 63,50 | 64,25 | 13,22% | - |
| 23.04.2026 | 56,25 | 56,75 | 56,25 | 56,75 | -0,87% | 60,00 |
| 22.04.2026 | 56,75 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 21.04.2026 | 55,75 | 57,25 | 55,25 | 57,25 | 2,69% | - |
| 20.04.2026 | 57,75 | 58,00 | 55,75 | 55,75 | -3,46% | - |
| 17.04.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 16.04.2026 | 57,75 | 58,75 | 57,25 | 57,25 | -6,15% | - |
| 15.04.2026 | 60,75 | 61,00 | 60,75 | 61,00 | 0,41% | - |
| 14.04.2026 | 61,25 | 62,25 | 60,00 | 60,75 | 0,00% | - |
| 13.04.2026 | 58,75 | 61,25 | 58,25 | 60,75 | 2,97% | - |
| 10.04.2026 | 59,25 | 59,25 | 59,00 | 59,00 | 2,16% | - |
| 09.04.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 3,59% | - |
| 08.04.2026 | 54,75 | 55,75 | 54,75 | 55,75 | 2,29% | - |
| 07.04.2026 | 54,25 | 54,50 | 54,25 | 54,50 | -0,46% | - |
| 02.04.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 01.04.2026 | 53,75 | 55,75 | 53,25 | 55,25 | 4,25% | - |
| 31.03.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -0,93% | - |
| 30.03.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,47% | - |
| 27.03.2026 | 54,25 | 54,25 | 53,00 | 53,25 | -3,62% | - |
| 26.03.2026 | 55,25 | 55,25 | 54,75 | 55,25 | 1,84% | - |
| 25.03.2026 | 53,75 | 54,50 | 53,75 | 54,25 | 1,88% | - |
| 24.03.2026 | 53,25 | 53,75 | 52,50 | 53,25 | 4,93% | - |
| 23.03.2026 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 20.03.2026 | 52,25 | 52,50 | 50,75 | 50,75 | -2,87% | - |
| 19.03.2026 | 52,75 | 52,75 | 51,25 | 52,25 | -1,88% | - |
| 18.03.2026 | 53,25 | 53,50 | 52,75 | 53,25 | 0,95% | - |
| 17.03.2026 | 52,75 | 53,25 | 52,75 | 52,75 | 3,94% | - |
| 16.03.2026 | 50,25 | 50,75 | 50,25 | 50,75 | -1,93% | - |
| 13.03.2026 | 51,25 | 51,75 | 51,25 | 51,75 | -0,96% | - |
| 12.03.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 11.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | -0,94% | - |
| 10.03.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 1,91% | - |
| 09.03.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -3,69% | - |
| 06.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 05.03.2026 | 55,75 | 55,75 | 53,25 | 53,75 | -1,83% | - |
| 04.03.2026 | 54,75 | 55,00 | 54,75 | 54,75 | -1,35% | - |
| 03.03.2026 | 55,75 | 55,75 | 55,50 | 55,50 | 2,78% | - |
| 02.03.2026 | 53,75 | 54,75 | 53,75 | 54,00 | -0,92% | - |
| 27.02.2026 | 54,75 | 54,75 | 54,25 | 54,50 | 0,00% | - |
| 26.02.2026 | 54,25 | 55,25 | 54,25 | 54,50 | -0,91% | - |
| 25.02.2026 | 55,25 | 55,25 | 55,00 | 55,00 | -0,45% | - |
| 24.02.2026 | 54,75 | 55,25 | 54,25 | 55,25 | -0,45% | - |
| 23.02.2026 | 55,25 | 55,75 | 55,25 | 55,50 | -0,45% | - |
| 20.02.2026 | 55,25 | 56,00 | 54,25 | 55,75 | 0,90% | - |
| 19.02.2026 | 55,25 | 56,00 | 54,75 | 55,25 | 0,00% | - |
| 18.02.2026 | 56,25 | 57,25 | 55,25 | 55,25 | -3,49% | - |
| 17.02.2026 | 56,75 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 16.02.2026 | 56,75 | 57,25 | 56,75 | 56,75 | 0,89% | - |
| 13.02.2026 | 56,00 | 56,25 | 56,00 | 56,25 | 0,00% | - |
| 12.02.2026 | 56,25 | 56,25 | 55,00 | 56,25 | 0,00% | - |
| 11.02.2026 | 55,75 | 57,50 | 55,50 | 56,25 | 0,90% | - |
| 10.02.2026 | 55,25 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 09.02.2026 | 55,50 | 56,00 | 55,00 | 55,25 | 9,95% | - |
| 06.02.2026 | 50,50 | 50,50 | 50,25 | 50,25 | 0,30% | - |
| 05.02.2026 | 49,60 | 50,10 | 49,60 | 50,10 | 1,62% | - |
| 04.02.2026 | 48,10 | 49,70 | 46,70 | 49,30 | 2,49% | - |
| 03.02.2026 | 47,80 | 48,90 | 47,80 | 48,10 | 5,48% | - |
| 02.02.2026 | 46,10 | 46,70 | 45,50 | 45,60 | -0,44% | - |
| 30.01.2026 | 45,70 | 45,80 | 45,40 | 45,80 | 4,09% | - |
| 29.01.2026 | 44,10 | 44,10 | 44,00 | 44,00 | -0,23% | - |
| 28.01.2026 | 44,10 | 44,20 | 44,10 | 44,10 | 0,00% | - |
| 27.01.2026 | 43,70 | 44,50 | 43,20 | 44,10 | 0,00% | - |
| 26.01.2026 | 44,20 | 44,20 | 44,00 | 44,10 | -3,92% | - |
| 23.01.2026 | 45,80 | 45,90 | 45,80 | 45,90 | -0,22% | - |
| 22.01.2026 | 45,30 | 46,00 | 45,30 | 46,00 | 4,31% | - |
| 21.01.2026 | 44,00 | 44,10 | 44,00 | 44,10 | -1,56% | - |
| 20.01.2026 | 45,10 | 45,20 | 44,80 | 44,80 | -0,88% | - |
| 19.01.2026 | 45,10 | 45,20 | 45,10 | 45,20 | 0,00% | - |
| 16.01.2026 | 45,50 | 45,70 | 45,00 | 45,20 | 1,35% | - |
| 15.01.2026 | 44,40 | 44,60 | 44,40 | 44,60 | 2,06% | - |
| 14.01.2026 | 43,80 | 43,80 | 43,70 | 43,70 | -1,13% | - |
| 13.01.2026 | 43,90 | 44,30 | 43,80 | 44,20 | 2,08% | - |
| 12.01.2026 | 43,60 | 43,60 | 43,30 | 43,30 | 0,00% | - |
| 09.01.2026 | 43,70 | 44,10 | 43,20 | 43,30 | 3,34% | - |
| 08.01.2026 | 41,70 | 41,90 | 41,70 | 41,90 | -1,18% | - |
| 07.01.2026 | 42,50 | 42,50 | 42,40 | 42,40 | 0,47% | - |
| 06.01.2026 | 42,10 | 42,30 | 42,10 | 42,20 | 0,96% | - |
| 05.01.2026 | 41,20 | 42,50 | 41,10 | 41,80 | 0,72% | - |
| 02.01.2026 | 40,70 | 41,50 | 40,70 | 41,50 | -0,48% | - |
| 30.12.2025 | 41,90 | 41,90 | 41,70 | 41,70 | -0,48% | - |