15,130$
0,13%
Echtzeit-Aktienkurs GrafTech International Ltd.
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 16,60 | 17,77 | 16,58 | 17,70 | 6,24% | 274.806,00 |
| 16.10.2025 | 18,85 | 19,19 | 16,62 | 16,66 | -10,81% | 243.571,00 |
| 15.10.2025 | 20,14 | 20,32 | 17,56 | 18,68 | -5,75% | 443.216,00 |
| 14.10.2025 | 19,56 | 19,94 | 18,24 | 19,82 | 2,06% | 226.176,00 |
| 13.10.2025 | 18,90 | 19,70 | 18,56 | 19,42 | 6,47% | 230.739,00 |
| 10.10.2025 | 18,40 | 19,77 | 18,00 | 18,24 | -2,09% | 437.322,00 |
| 09.10.2025 | 18,25 | 19,25 | 17,70 | 18,63 | 5,85% | 399.657,00 |
| 08.10.2025 | 16,57 | 18,23 | 16,15 | 17,60 | 6,15% | 308.995,00 |
| 07.10.2025 | 15,22 | 16,70 | 15,10 | 16,58 | 8,72% | 354.264,00 |
| 06.10.2025 | 13,60 | 15,58 | 13,42 | 15,25 | 20,17% | 416.120,00 |
| 02.10.2025 | 13,19 | 13,24 | 12,13 | 12,69 | -1,78% | 156.289,00 |
| 01.10.2025 | 12,75 | 13,35 | 12,75 | 12,92 | 0,78% | 141.493,00 |
| 30.09.2025 | 13,08 | 13,12 | 12,35 | 12,82 | -2,29% | 196.774,00 |
| 29.09.2025 | 13,56 | 14,10 | 13,11 | 13,12 | -5,13% | 234.406,00 |
| 26.09.2025 | 13,71 | 13,91 | 12,75 | 13,83 | 2,44% | 299.185,00 |
| 25.09.2025 | 13,02 | 14,19 | 12,59 | 13,50 | 1,89% | 280.242,00 |
| 24.09.2025 | 13,59 | 13,60 | 13,10 | 13,25 | -1,85% | 217.251,00 |
| 23.09.2025 | 12,94 | 14,10 | 12,41 | 13,50 | 4,49% | 306.629,00 |
| 22.09.2025 | 13,04 | 13,11 | 11,69 | 12,92 | -4,01% | 292.475,00 |
| 19.09.2025 | 13,88 | 14,20 | 12,75 | 13,46 | 5,98% | 863.040,00 |
| 18.09.2025 | 12,36 | 12,98 | 11,68 | 12,70 | 5,39% | 471.050,00 |
| 17.09.2025 | 10,55 | 12,11 | 10,53 | 12,05 | 11,99% | 351.814,00 |
| 16.09.2025 | 10,49 | 10,82 | 10,38 | 10,76 | 2,57% | 224.137,00 |
| 15.09.2025 | 10,16 | 10,67 | 9,75 | 10,49 | 3,76% | 355.738,00 |
| 12.09.2025 | 9,92 | 10,50 | 9,46 | 10,11 | 2,64% | 278.283,00 |
| 11.09.2025 | 7,72 | 9,96 | 7,65 | 9,85 | 27,59% | 590.665,00 |
| 10.09.2025 | 8,53 | 8,61 | 7,66 | 7,72 | -9,50% | 449.028,00 |
| 09.09.2025 | 8,80 | 8,80 | 8,49 | 8,53 | -3,94% | 291.247,00 |
| 08.09.2025 | 9,91 | 9,91 | 8,88 | 8,88 | -10,48% | 313.003,00 |
| 05.09.2025 | 9,36 | 9,96 | 9,32 | 9,92 | 7,36% | 130.522,00 |
| 04.09.2025 | 9,14 | 9,24 | 8,97 | 9,24 | 1,20% | 282.350,00 |