6,150$
6,22%
Echtzeit-Aktienkurs GrafTech International Ltd.
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 5,55 | 6,27 | 5,48 | 6,15 | 6,22% | 278.790,00 |
| 18.03.2026 | 5,97 | 6,19 | 5,79 | 5,79 | -3,34% | 215.076,00 |
| 17.03.2026 | 5,98 | 6,15 | 5,80 | 5,99 | 4,54% | 165.072,00 |
| 16.03.2026 | 5,84 | 6,01 | 5,63 | 5,73 | 1,24% | 212.995,00 |
| 13.03.2026 | 5,19 | 5,67 | 5,12 | 5,66 | 8,22% | 324.669,00 |
| 12.03.2026 | 5,38 | 5,68 | 4,98 | 5,23 | -4,91% | 656.886,00 |
| 11.03.2026 | 5,66 | 5,92 | 5,40 | 5,50 | -2,31% | 243.502,00 |
| 10.03.2026 | 5,59 | 5,96 | 5,52 | 5,63 | 2,18% | 320.587,00 |
| 09.03.2026 | 5,24 | 5,60 | 4,92 | 5,51 | -5,49% | 558.748,00 |
| 06.03.2026 | 6,26 | 6,26 | 5,78 | 5,83 | -8,19% | 413.521,00 |
| 05.03.2026 | 6,68 | 6,89 | 6,20 | 6,35 | -5,93% | 248.736,00 |
| 04.03.2026 | 7,00 | 7,14 | 6,73 | 6,75 | -0,15% | 168.510,00 |
| 03.03.2026 | 6,76 | 7,00 | 6,60 | 6,76 | -6,37% | 177.420,00 |
| 02.03.2026 | 6,77 | 7,47 | 6,76 | 7,22 | 3,88% | 210.784,00 |
| 27.02.2026 | 6,91 | 6,96 | 6,51 | 6,95 | -2,39% | 380.244,00 |
| 26.02.2026 | 6,95 | 7,13 | 6,49 | 7,12 | 4,55% | 226.328,00 |
| 25.02.2026 | 6,71 | 7,02 | 6,59 | 6,81 | 3,34% | 280.536,00 |
| 24.02.2026 | 6,31 | 6,75 | 6,28 | 6,59 | 6,63% | 224.085,00 |
| 20.02.2026 | 6,38 | 6,43 | 6,02 | 6,18 | -3,89% | 469.680,00 |
| 19.02.2026 | 5,95 | 6,56 | 5,92 | 6,43 | 5,58% | 430.291,00 |
| 18.02.2026 | 6,51 | 6,51 | 5,90 | 6,09 | -3,64% | 455.465,00 |
| 17.02.2026 | 6,75 | 6,85 | 6,26 | 6,32 | -5,25% | 393.227,00 |
| 13.02.2026 | 6,82 | 7,29 | 6,63 | 6,67 | -4,03% | 465.961,00 |
| 12.02.2026 | 7,75 | 7,75 | 6,92 | 6,95 | -8,31% | 493.365,00 |
| 11.02.2026 | 7,39 | 7,93 | 6,99 | 7,58 | 4,84% | 1.048.476,00 |
| 10.02.2026 | 8,47 | 8,58 | 7,23 | 7,23 | -18,95% | 1.196.529,00 |
| 09.02.2026 | 8,31 | 8,99 | 6,71 | 8,92 | 5,69% | 1.661.171,00 |
| 06.02.2026 | 12,09 | 12,50 | 8,43 | 8,44 | -46,21% | 2.254.333,00 |
| 05.02.2026 | 16,07 | 16,19 | 14,67 | 15,69 | -4,39% | 369.937,00 |
| 04.02.2026 | 16,90 | 19,72 | 16,28 | 16,41 | -1,32% | 700.681,00 |
| 03.02.2026 | 15,30 | 17,09 | 15,30 | 16,63 | 9,91% | 592.015,00 |
| 02.02.2026 | 15,00 | 16,07 | 14,83 | 15,13 | 0,13% | 316.839,00 |
| 30.01.2026 | 15,91 | 16,06 | 14,82 | 15,11 | -7,81% | 197.931,00 |
| 29.01.2026 | 17,31 | 17,68 | 16,08 | 16,39 | -4,54% | 137.058,00 |
| 28.01.2026 | 16,61 | 17,17 | 16,10 | 17,17 | 3,37% | 148.771,00 |
| 27.01.2026 | 16,15 | 16,68 | 15,86 | 16,61 | 3,42% | 123.789,00 |
| 26.01.2026 | 17,20 | 17,50 | 15,70 | 16,06 | -9,93% | 216.409,00 |
| 22.01.2026 | 17,73 | 18,34 | 17,73 | 17,83 | 0,73% | 285.487,00 |
| 21.01.2026 | 17,07 | 17,82 | 16,91 | 17,70 | 5,29% | 166.917,00 |
| 20.01.2026 | 16,51 | 17,47 | 16,51 | 16,81 | -5,83% | 152.339,00 |
| 16.01.2026 | 17,86 | 18,33 | 17,42 | 17,85 | 1,25% | 217.348,00 |
| 15.01.2026 | 17,62 | 18,39 | 17,33 | 17,63 | -2,11% | 209.715,00 |
| 14.01.2026 | 17,75 | 18,35 | 17,43 | 18,01 | 2,21% | 238.178,00 |
| 13.01.2026 | 17,98 | 18,41 | 17,31 | 17,62 | -2,11% | 119.095,00 |
| 12.01.2026 | 16,85 | 18,77 | 16,37 | 18,00 | 5,88% | 235.162,00 |
| 09.01.2026 | 16,97 | 17,42 | 16,93 | 17,00 | -0,23% | 176.749,00 |
| 08.01.2026 | 16,91 | 17,50 | 16,84 | 17,04 | -1,67% | 236.096,00 |
| 07.01.2026 | 17,82 | 17,82 | 17,21 | 17,33 | -1,76% | 283.496,00 |
| 06.01.2026 | 17,37 | 17,85 | 16,78 | 17,64 | 3,76% | 274.884,00 |
| 05.01.2026 | 16,63 | 18,01 | 16,33 | 17,00 | 3,53% | 289.481,00 |
| 02.01.2026 | 15,64 | 16,62 | 15,36 | 16,42 | 5,87% | 91.800,00 |
| 31.12.2025 | 15,59 | 15,79 | 15,21 | 15,51 | -0,39% | 83.483,00 |
| 30.12.2025 | 15,89 | 15,90 | 15,37 | 15,57 | -2,08% | 73.542,00 |
| 29.12.2025 | 15,58 | 16,41 | 15,58 | 15,90 | -2,15% | 95.400,00 |
| 26.12.2025 | 17,08 | 17,08 | 15,94 | 16,25 | -2,81% | 103.947,00 |
| 24.12.2025 | 15,95 | 17,09 | 15,95 | 16,72 | 3,79% | 89.864,00 |
| 23.12.2025 | 15,84 | 16,25 | 15,54 | 16,11 | 1,19% | 82.095,00 |
| 22.12.2025 | 15,39 | 16,32 | 15,39 | 15,92 | 3,44% | 128.736,00 |
| 19.12.2025 | 14,72 | 15,83 | 14,56 | 15,39 | 6,06% | 447.955,00 |
| 18.12.2025 | 14,50 | 14,80 | 14,00 | 14,51 | 4,24% | 178.276,00 |
| 17.12.2025 | 15,85 | 15,99 | 13,91 | 13,92 | -11,34% | 303.657,00 |
| 16.12.2025 | 16,00 | 16,31 | 15,13 | 15,70 | -3,50% | 247.397,00 |
| 15.12.2025 | 17,00 | 17,01 | 15,86 | 16,27 | -4,35% | 243.048,00 |
| 12.12.2025 | 18,28 | 18,30 | 16,97 | 17,01 | -4,28% | 101.583,00 |
| 11.12.2025 | 17,64 | 18,30 | 17,26 | 17,77 | -0,34% | 205.327,00 |
| 10.12.2025 | 17,12 | 18,00 | 16,97 | 17,83 | 3,84% | 143.047,00 |
| 09.12.2025 | 17,04 | 17,37 | 16,78 | 17,17 | 0,35% | 125.645,00 |
| 08.12.2025 | 16,52 | 17,20 | 16,51 | 17,11 | 2,33% | 215.771,00 |
| 05.12.2025 | 17,38 | 17,48 | 16,58 | 16,72 | -2,51% | 193.974,00 |
| 04.12.2025 | 16,33 | 17,49 | 15,95 | 17,15 | 5,28% | 267.184,00 |
| 03.12.2025 | 15,21 | 16,43 | 15,15 | 16,29 | 7,10% | 224.053,00 |
| 02.12.2025 | 14,50 | 15,38 | 14,38 | 15,21 | 5,04% | 183.161,00 |
| 01.12.2025 | 14,03 | 14,97 | 13,80 | 14,48 | 0,42% | 135.957,00 |
| 28.11.2025 | 14,33 | 14,69 | 13,99 | 14,42 | 1,84% | 55.276,00 |
| 26.11.2025 | 12,99 | 14,35 | 12,62 | 14,16 | 9,85% | 134.559,00 |
| 25.11.2025 | 12,79 | 13,32 | 12,41 | 12,89 | 2,63% | 157.862,00 |
| 24.11.2025 | 12,35 | 12,67 | 12,13 | 12,56 | 4,93% | 223.948,00 |
| 20.11.2025 | 13,40 | 13,90 | 11,96 | 11,97 | -6,92% | 235.795,00 |
| 19.11.2025 | 13,04 | 13,26 | 12,41 | 12,86 | -0,31% | 151.888,00 |
| 18.11.2025 | 12,64 | 13,18 | 12,56 | 12,90 | 1,26% | 186.858,00 |
| 17.11.2025 | 13,25 | 13,99 | 12,56 | 12,74 | -6,46% | 236.337,00 |
| 13.11.2025 | 14,25 | 14,28 | 13,28 | 13,62 | -5,74% | 245.052,00 |
| 12.11.2025 | 13,44 | 14,65 | 13,29 | 14,45 | 7,92% | 169.727,00 |
| 11.11.2025 | 13,30 | 13,47 | 12,87 | 13,39 | 1,13% | 119.395,00 |
| 10.11.2025 | 13,34 | 14,10 | 13,18 | 13,24 | 2,72% | 215.705,00 |
| 07.11.2025 | 12,24 | 12,96 | 11,47 | 12,89 | 7,15% | 214.593,00 |
| 06.11.2025 | 12,45 | 12,60 | 11,63 | 12,03 | -1,07% | 166.920,00 |
| 05.11.2025 | 12,14 | 12,66 | 11,96 | 12,16 | 1,00% | 218.091,00 |
| 04.11.2025 | 12,80 | 13,49 | 11,96 | 12,04 | -8,30% | 192.252,00 |
| 03.11.2025 | 13,64 | 13,78 | 12,89 | 13,13 | -2,74% | 130.687,00 |
| 31.10.2025 | 12,91 | 13,57 | 12,56 | 13,50 | 6,30% | 219.266,00 |
| 30.10.2025 | 12,91 | 13,01 | 12,56 | 12,70 | -2,91% | 185.408,00 |
| 29.10.2025 | 13,67 | 13,80 | 12,77 | 13,08 | -3,04% | 211.972,00 |
| 28.10.2025 | 13,73 | 13,85 | 13,12 | 13,49 | -0,74% | 314.510,00 |
| 27.10.2025 | 16,77 | 16,77 | 13,57 | 13,59 | -20,15% | 542.062,00 |
| 24.10.2025 | 18,82 | 18,88 | 15,84 | 17,02 | -2,07% | 388.413,00 |
| 23.10.2025 | 17,08 | 17,90 | 16,76 | 17,38 | 2,00% | 173.993,00 |
| 22.10.2025 | 17,53 | 17,89 | 16,42 | 17,04 | -3,40% | 141.204,00 |
| 21.10.2025 | 18,80 | 19,00 | 17,55 | 17,64 | -6,12% | 176.876,00 |
| 20.10.2025 | 18,08 | 18,84 | 17,73 | 18,79 | 6,16% | 164.452,00 |