90,500€
-0,39%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 91,80 | 93,95 | 86,45 | 89,75 | -1,21% | 10,00 |
| 24.07.2026 | 92,60 | 95,40 | 90,70 | 90,85 | -3,40% | 4,00 |
| 23.07.2026 | 92,80 | 95,20 | 91,40 | 94,05 | 2,84% | - |
| 22.07.2026 | 95,10 | 95,10 | 91,35 | 91,45 | -4,79% | - |
| 21.07.2026 | 92,20 | 96,85 | 92,10 | 96,05 | 4,46% | 43,00 |
| 20.07.2026 | 94,20 | 99,10 | 91,30 | 91,95 | -3,11% | - |
| 17.07.2026 | 93,70 | 97,80 | 91,25 | 94,90 | -1,81% | - |
| 16.07.2026 | 96,90 | 96,90 | 96,40 | 96,65 | 0,57% | - |
| 15.07.2026 | 93,05 | 99,80 | 93,05 | 96,10 | 2,07% | - |
| 14.07.2026 | 91,10 | 94,40 | 89,30 | 94,15 | 2,34% | 73,00 |
| 13.07.2026 | 94,10 | 95,40 | 91,65 | 92,00 | -4,22% | 16,00 |
| 10.07.2026 | 95,00 | 96,75 | 93,45 | 96,05 | -0,31% | - |
| 09.07.2026 | 93,40 | 97,75 | 93,05 | 96,35 | 3,44% | - |
| 08.07.2026 | 92,20 | 93,65 | 90,60 | 93,15 | 0,54% | 152,00 |
| 07.07.2026 | 101,30 | 104,30 | 91,40 | 92,65 | -8,63% | - |
| 06.07.2026 | 100,90 | 104,70 | 100,70 | 101,40 | 0,55% | - |
| 03.07.2026 | 100,90 | 101,00 | 100,60 | 100,85 | 0,60% | - |
| 02.07.2026 | 104,70 | 106,90 | 99,65 | 100,25 | -5,78% | - |
| 01.07.2026 | 108,30 | 109,50 | 103,70 | 106,40 | -1,75% | 20,00 |
| 30.06.2026 | 104,90 | 109,90 | 104,90 | 108,30 | 1,59% | - |
| 29.06.2026 | 106,90 | 108,90 | 103,80 | 106,60 | -1,11% | - |
| 26.06.2026 | 107,50 | 108,40 | 103,90 | 107,80 | 1,03% | - |
| 25.06.2026 | 103,00 | 108,70 | 101,40 | 106,70 | 7,51% | 24,00 |
| 24.06.2026 | 96,40 | 103,20 | 96,40 | 99,25 | 1,59% | - |
| 23.06.2026 | 94,25 | 98,55 | 92,50 | 97,70 | 4,38% | 22,00 |
| 22.06.2026 | 96,70 | 99,60 | 92,05 | 93,60 | -2,85% | 17,00 |
| 19.06.2026 | 96,50 | 96,70 | 96,25 | 96,35 | -1,23% | 20,00 |
| 18.06.2026 | 100,80 | 102,80 | 95,85 | 97,55 | -3,22% | 29,00 |
| 17.06.2026 | 97,75 | 100,80 | 96,65 | 100,80 | 3,28% | 10,00 |
| 16.06.2026 | 92,90 | 100,05 | 92,70 | 97,60 | 333,78% | 1,00 |
| 16.02.2024 | 22,50 | 23,20 | 22,20 | 22,50 | 0,00% | - |
| 15.02.2024 | 23,00 | 23,20 | 22,10 | 22,50 | -2,17% | - |
| 14.02.2024 | 21,00 | 23,10 | 20,90 | 23,00 | 9,52% | - |
| 13.02.2024 | 21,20 | 21,30 | 20,60 | 21,00 | -0,94% | - |
| 12.02.2024 | 21,20 | 21,40 | 20,90 | 21,20 | 0,00% | - |
| 09.02.2024 | 21,40 | 21,40 | 20,80 | 21,20 | -0,47% | - |
| 08.02.2024 | 20,20 | 21,30 | 20,15 | 21,30 | 5,45% | - |
| 07.02.2024 | 20,50 | 20,70 | 20,20 | 20,20 | -1,46% | 150,00 |
| 06.02.2024 | 20,40 | 20,60 | 20,20 | 20,50 | 0,49% | - |
| 05.02.2024 | 18,15 | 22,70 | 18,15 | 20,40 | 12,40% | - |
| 02.02.2024 | 17,60 | 18,35 | 17,60 | 18,15 | 3,12% | - |
| 01.02.2024 | 18,00 | 18,15 | 17,40 | 17,60 | -2,22% | 215,00 |
| 31.01.2024 | 18,30 | 18,40 | 17,95 | 18,00 | -1,64% | - |
| 30.01.2024 | 18,45 | 18,45 | 18,05 | 18,30 | -0,81% | - |
| 29.01.2024 | 18,75 | 18,90 | 18,05 | 18,45 | -1,60% | - |
| 26.01.2024 | 18,25 | 18,80 | 18,15 | 18,75 | 2,74% | - |
| 25.01.2024 | 17,95 | 18,30 | 17,95 | 18,25 | 1,67% | - |
| 24.01.2024 | 18,40 | 18,50 | 17,90 | 17,95 | -2,45% | - |
| 23.01.2024 | 18,05 | 18,60 | 18,05 | 18,40 | 1,94% | - |
| 22.01.2024 | 17,85 | 18,20 | 17,80 | 18,05 | 1,12% | - |
| 19.01.2024 | 17,75 | 18,05 | 17,45 | 17,85 | 0,56% | - |
| 18.01.2024 | 18,75 | 18,95 | 17,70 | 17,75 | -5,33% | - |
| 17.01.2024 | 18,25 | 19,30 | 18,00 | 18,75 | 2,74% | - |
| 16.01.2024 | 17,70 | 18,50 | 17,55 | 18,25 | 3,11% | - |
| 15.01.2024 | 17,75 | 17,85 | 17,60 | 17,70 | -0,28% | - |
| 12.01.2024 | 17,25 | 17,85 | 17,15 | 17,75 | 2,90% | - |
| 11.01.2024 | 17,35 | 17,50 | 17,00 | 17,25 | -0,58% | - |
| 10.01.2024 | 17,05 | 17,60 | 16,90 | 17,35 | 1,76% | - |
| 09.01.2024 | 17,15 | 17,20 | 16,85 | 17,05 | -0,58% | - |
| 08.01.2024 | 17,75 | 17,75 | 16,70 | 17,15 | -3,38% | - |
| 05.01.2024 | 17,55 | 17,95 | 17,20 | 17,75 | 1,14% | - |
| 04.01.2024 | 17,35 | 17,60 | 17,00 | 17,55 | 1,15% | - |
| 03.01.2024 | 17,60 | 17,65 | 17,25 | 17,35 | -1,42% | - |
| 02.01.2024 | 17,80 | 17,85 | 17,20 | 17,60 | -1,12% | - |
| 29.12.2023 | 17,55 | 17,80 | 17,55 | 17,80 | 1,42% | - |
| 28.12.2023 | 17,65 | 17,85 | 17,50 | 17,55 | -0,57% | - |
| 27.12.2023 | 17,25 | 17,95 | 17,25 | 17,65 | 2,32% | 500,00 |
| 22.12.2023 | 16,75 | 17,60 | 16,70 | 17,25 | 2,99% | - |
| 21.12.2023 | 16,85 | 16,95 | 16,40 | 16,75 | -0,59% | - |
| 20.12.2023 | 17,10 | 17,30 | 16,65 | 16,85 | -1,46% | - |
| 19.12.2023 | 16,45 | 17,25 | 16,35 | 17,10 | 3,95% | - |
| 18.12.2023 | 16,00 | 16,50 | 16,00 | 16,45 | 2,81% | - |
| 15.12.2023 | 16,25 | 16,50 | 15,70 | 16,00 | -1,54% | - |
| 14.12.2023 | 16,50 | 16,75 | 16,20 | 16,25 | -1,52% | 100,00 |
| 13.12.2023 | 16,55 | 16,90 | 16,05 | 16,50 | -0,30% | - |
| 12.12.2023 | 16,75 | 17,00 | 16,50 | 16,55 | -1,19% | - |
| 11.12.2023 | 16,65 | 16,75 | 16,30 | 16,75 | 0,60% | - |
| 08.12.2023 | 16,25 | 16,70 | 16,25 | 16,65 | 2,46% | - |
| 07.12.2023 | 16,75 | 16,85 | 15,85 | 16,25 | -2,99% | 320,00 |
| 06.12.2023 | 17,25 | 17,40 | 16,75 | 16,75 | -2,90% | 75,00 |
| 05.12.2023 | 17,50 | 17,55 | 17,15 | 17,25 | -1,43% | - |
| 04.12.2023 | 17,25 | 17,60 | 17,25 | 17,50 | 1,45% | - |
| 01.12.2023 | 17,00 | 17,40 | 16,95 | 17,25 | 1,47% | - |
| 30.11.2023 | 17,05 | 17,30 | 16,95 | 17,00 | -0,29% | 100,00 |
| 29.11.2023 | 16,95 | 17,20 | 16,95 | 17,05 | 0,59% | - |
| 28.11.2023 | 17,15 | 17,30 | 16,80 | 16,95 | -1,17% | - |
| 27.11.2023 | 17,65 | 18,05 | 17,15 | 17,15 | -2,83% | 30,00 |
| 24.11.2023 | 17,30 | 17,95 | 17,00 | 17,65 | 2,02% | - |
| 23.11.2023 | 17,25 | 17,35 | 17,25 | 17,30 | 0,29% | - |
| 22.11.2023 | 16,85 | 17,55 | 16,75 | 17,25 | 2,37% | - |
| 21.11.2023 | 16,55 | 17,25 | 16,50 | 16,85 | 1,81% | - |
| 20.11.2023 | 16,15 | 16,65 | 16,10 | 16,55 | 2,48% | - |
| 17.11.2023 | 16,20 | 16,40 | 16,05 | 16,15 | -0,31% | - |
| 16.11.2023 | 16,45 | 16,65 | 16,00 | 16,20 | -1,52% | 143,00 |
| 15.11.2023 | 16,60 | 16,70 | 15,55 | 16,45 | -0,90% | 1.381,00 |
| 14.11.2023 | 16,30 | 16,60 | 15,50 | 16,60 | 1,84% | 288,00 |
| 13.11.2023 | 17,00 | 17,00 | 15,65 | 16,30 | -4,12% | 1.726,00 |
| 10.11.2023 | 15,85 | 17,00 | 15,45 | 17,00 | 8,28% | 1.822,00 |
| 09.11.2023 | 15,15 | 15,75 | 14,95 | 15,70 | 3,63% | - |
| 08.11.2023 | 15,15 | 15,55 | 14,85 | 15,15 | 0,00% | - |