69,250€
0,36%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 68,25 | 70,50 | 68,00 | 70,25 | 1,81% | - |
| 08.07.2026 | 69,75 | 70,00 | 68,75 | 69,00 | -5,48% | - |
| 07.07.2026 | 74,25 | 75,50 | 73,00 | 73,00 | -1,68% | - |
| 06.07.2026 | 73,25 | 75,25 | 73,25 | 74,25 | 1,02% | - |
| 03.07.2026 | 73,25 | 73,50 | 73,25 | 73,50 | -5,16% | - |
| 02.07.2026 | 77,75 | 78,00 | 77,50 | 77,50 | -1,59% | - |
| 01.07.2026 | 80,25 | 80,75 | 77,25 | 78,75 | -0,94% | - |
| 30.06.2026 | 78,75 | 79,50 | 78,75 | 79,50 | 1,60% | - |
| 29.06.2026 | 78,25 | 79,00 | 77,50 | 78,25 | -1,57% | - |
| 26.06.2026 | 79,75 | 79,75 | 79,50 | 79,50 | 4,95% | - |
| 25.06.2026 | 75,25 | 76,00 | 75,25 | 75,75 | -0,33% | - |
| 24.06.2026 | 75,75 | 76,00 | 75,75 | 76,00 | -0,98% | - |
| 23.06.2026 | 77,00 | 77,00 | 76,50 | 76,75 | -0,97% | - |
| 22.06.2026 | 76,75 | 78,25 | 76,50 | 77,50 | 1,64% | - |
| 19.06.2026 | 76,25 | 76,50 | 76,25 | 76,25 | 0,99% | - |
| 18.06.2026 | 75,25 | 75,50 | 75,25 | 75,50 | 1,00% | - |
| 17.06.2026 | 73,00 | 74,75 | 73,00 | 74,75 | 1,01% | - |
| 16.06.2026 | 73,75 | 74,00 | 73,50 | 74,00 | 0,68% | - |
| 15.06.2026 | 73,25 | 73,50 | 72,75 | 73,50 | 2,80% | - |
| 12.06.2026 | 71,25 | 71,50 | 71,25 | 71,50 | 3,62% | - |
| 11.06.2026 | 68,75 | 69,50 | 68,75 | 69,00 | -1,43% | - |
| 10.06.2026 | 70,25 | 70,25 | 70,00 | 70,00 | 3,70% | - |
| 09.06.2026 | 67,25 | 67,50 | 67,25 | 67,50 | 0,75% | - |
| 05.06.2026 | 67,25 | 67,25 | 67,00 | 67,00 | 2,68% | - |
| 04.06.2026 | 65,25 | 65,50 | 65,25 | 65,25 | 0,38% | - |
| 03.06.2026 | 64,75 | 65,00 | 64,75 | 65,00 | 3,17% | - |
| 02.06.2026 | 63,25 | 63,25 | 63,00 | 63,00 | -2,33% | - |
| 01.06.2026 | 64,25 | 64,50 | 64,25 | 64,50 | 1,18% | - |
| 29.05.2026 | 64,25 | 64,50 | 63,75 | 63,75 | -2,30% | - |
| 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% | - |