17,700$
6,24%
Echtzeit-Aktienkurs GrafTech International Ltd.
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 9,69 | 9,69 | 9,05 | 9,13 | -4,90% | 327.236,00 |
| 02.09.2025 | 9,39 | 9,73 | 8,97 | 9,60 | -2,83% | 507.301,00 |
| 29.08.2025 | 9,84 | 10,00 | 9,35 | 9,88 | 878,22% | 174.264,00 |
| 28.08.2025 | 1,00 | 1,02 | 0,98 | 1,01 | 1,51% | 703.936,00 |
| 27.08.2025 | 1,01 | 1,03 | 0,97 | 1,00 | -1,49% | 1.132.534,00 |
| 26.08.2025 | 1,03 | 1,08 | 0,98 | 1,01 | 1,00% | 2.203.276,00 |
| 25.08.2025 | 0,97 | 1,04 | 0,94 | 1,00 | 2,99% | 989.584,00 |
| 22.08.2025 | 0,98 | 1,06 | 0,95 | 0,97 | 3,30% | 1.719.463,00 |
| 21.08.2025 | 1,02 | 1,05 | 0,93 | 0,94 | -6,93% | 2.583.573,00 |
| 20.08.2025 | 1,06 | 1,08 | 1,00 | 1,01 | -5,61% | 2.708.054,00 |
| 19.08.2025 | 1,20 | 1,22 | 1,02 | 1,07 | -13,71% | 2.698.978,00 |
| 18.08.2025 | 1,29 | 1,31 | 1,22 | 1,24 | -3,13% | 1.013.423,00 |
| 15.08.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -3,76% | 857.755,00 |
| 14.08.2025 | 1,24 | 1,34 | 1,16 | 1,33 | 3,10% | 2.332.623,00 |
| 13.08.2025 | 1,25 | 1,39 | 1,23 | 1,29 | 4,03% | 6.776.214,00 |
| 12.08.2025 | 1,17 | 1,26 | 1,17 | 1,24 | 5,08% | 818.910,00 |
| 11.08.2025 | 1,28 | 1,28 | 1,14 | 1,18 | -7,09% | 1.419.935,00 |
| 08.08.2025 | 1,26 | 1,33 | 1,23 | 1,27 | 1,60% | 1.210.568,00 |
| 07.08.2025 | 1,21 | 1,27 | 1,19 | 1,25 | 7,76% | 825.351,00 |
| 06.08.2025 | 1,15 | 1,19 | 1,12 | 1,16 | -0,85% | 1.107.654,00 |
| 05.08.2025 | 1,21 | 1,23 | 1,14 | 1,17 | -3,31% | 2.459.981,00 |
| 04.08.2025 | 1,33 | 1,37 | 1,20 | 1,21 | -5,47% | 1.494.346,00 |
| 01.08.2025 | 1,45 | 1,49 | 1,23 | 1,28 | -7,91% | 2.536.539,00 |
| 31.07.2025 | 1,48 | 1,52 | 1,35 | 1,39 | -5,44% | 2.083.996,00 |
| 30.07.2025 | 1,50 | 1,52 | 1,37 | 1,47 | -3,29% | 2.379.195,00 |
| 29.07.2025 | 1,69 | 1,71 | 1,48 | 1,52 | -7,32% | 2.151.547,00 |
| 28.07.2025 | 1,58 | 1,75 | 1,50 | 1,64 | 6,49% | 2.933.053,00 |
| 25.07.2025 | 1,23 | 1,59 | 1,12 | 1,54 | 14,07% | 5.013.999,00 |
| 24.07.2025 | 1,43 | 1,53 | 1,33 | 1,35 | -4,93% | 2.521.462,00 |
| 23.07.2025 | 1,37 | 1,46 | 1,32 | 1,42 | 3,65% | 1.933.612,00 |
| 22.07.2025 | 1,34 | 1,41 | 1,30 | 1,37 | 3,79% | 1.185.578,00 |
| 21.07.2025 | 1,63 | 1,63 | 1,30 | 1,32 | -9,59% | 3.738.507,00 |
| 18.07.2025 | 1,16 | 1,52 | 1,13 | 1,46 | 33,94% | 8.537.916,00 |
| 17.07.2025 | 1,10 | 1,19 | 1,07 | 1,09 | -0,91% | 4.196.580,00 |
| 16.07.2025 | 1,08 | 1,16 | 1,06 | 1,10 | 3,77% | 1.777.474,00 |
| 15.07.2025 | 1,03 | 1,20 | 1,03 | 1,06 | 2,91% | 2.596.357,00 |
| 14.07.2025 | 0,99 | 1,04 | 0,96 | 1,03 | 1,98% | 1.472.242,00 |
| 11.07.2025 | 1,02 | 1,02 | 0,98 | 1,01 | -3,81% | 1.131.537,00 |
| 10.07.2025 | 0,95 | 1,06 | 0,93 | 1,05 | 11,58% | 1.739.669,00 |
| 09.07.2025 | 0,98 | 0,98 | 0,94 | 0,94 | -1,16% | 656.113,00 |
| 08.07.2025 | 0,92 | 0,97 | 0,90 | 0,95 | 3,37% | 2.733.208,00 |
| 07.07.2025 | 1,01 | 1,01 | 0,91 | 0,92 | -11,44% | 5.169.582,00 |
| 03.07.2025 | 0,97 | 1,04 | 0,97 | 1,04 | 6,78% | 931.809,00 |
| 02.07.2025 | 1,00 | 1,03 | 0,96 | 0,97 | -2,40% | 2.636.814,00 |
| 01.07.2025 | 0,96 | 1,03 | 0,93 | 1,00 | 2,57% | 2.871.205,00 |
| 30.06.2025 | 1,10 | 1,10 | 0,97 | 0,97 | -8,21% | 3.640.056,00 |
| 27.06.2025 | 1,10 | 1,18 | 1,06 | 1,06 | -4,50% | 33.523.457,00 |
| 26.06.2025 | 1,05 | 1,13 | 1,05 | 1,11 | 6,73% | 2.564.117,00 |
| 25.06.2025 | 1,06 | 1,07 | 0,98 | 1,04 | -2,80% | 2.838.097,00 |
| 24.06.2025 | 1,09 | 1,16 | 1,06 | 1,07 | -2,73% | 4.130.425,00 |
| 23.06.2025 | 1,13 | 1,17 | 1,08 | 1,10 | -3,51% | 2.673.231,00 |
| 20.06.2025 | 1,24 | 1,27 | 1,13 | 1,14 | -7,32% | 5.820.685,00 |
| 18.06.2025 | 1,23 | 1,33 | 1,22 | 1,23 | -0,81% | 931.541,00 |
| 17.06.2025 | 1,24 | 1,30 | 1,22 | 1,24 | -3,88% | 1.187.702,00 |
| 16.06.2025 | 1,13 | 1,30 | 1,10 | 1,29 | 15,18% | 3.416.130,00 |
| 13.06.2025 | 1,17 | 1,19 | 1,11 | 1,12 | -6,67% | 1.585.793,00 |
| 12.06.2025 | 1,25 | 1,28 | 1,18 | 1,20 | -7,69% | 1.373.754,00 |
| 11.06.2025 | 1,27 | 1,36 | 1,24 | 1,30 | 1,56% | 3.091.905,00 |
| 10.06.2025 | 1,34 | 1,34 | 1,24 | 1,28 | -1,54% | 2.456.250,00 |
| 09.06.2025 | 1,17 | 1,37 | 1,15 | 1,30 | 12,07% | 2.977.263,00 |
| 06.06.2025 | 1,09 | 1,20 | 1,03 | 1,16 | 14,85% | 2.341.643,00 |
| 05.06.2025 | 1,02 | 1,08 | 1,00 | 1,01 | -0,98% | 1.294.104,00 |
| 04.06.2025 | 1,04 | 1,08 | 0,99 | 1,02 | -1,92% | 1.286.694,00 |
| 03.06.2025 | 1,00 | 1,11 | 0,97 | 1,04 | 2,97% | 2.995.071,00 |
| 02.06.2025 | 1,10 | 1,10 | 0,96 | 1,01 | 1,41% | 2.981.555,00 |
| 30.05.2025 | 1,02 | 1,04 | 0,96 | 1,00 | -4,23% | 2.245.807,00 |
| 29.05.2025 | 1,12 | 1,13 | 1,01 | 1,04 | -4,59% | 1.824.685,00 |
| 28.05.2025 | 1,16 | 1,20 | 1,07 | 1,09 | -3,54% | 2.850.265,00 |
| 27.05.2025 | 1,13 | 1,18 | 1,03 | 1,13 | 8,65% | 4.196.209,00 |