31,700$
1,08%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,64 | 31,98 | 31,48 | 31,70 | 1,08% | 25.882,00 |
| 16.10.2024 | 31,21 | 31,85 | 30,97 | 31,36 | 1,10% | 43.352,00 |
| 15.10.2024 | 31,14 | 31,39 | 30,69 | 31,02 | -0,03% | 33.067,00 |
| 14.10.2024 | 30,81 | 31,43 | 30,33 | 31,03 | 0,36% | 39.634,00 |
| 11.10.2024 | 30,17 | 30,92 | 29,08 | 30,92 | 3,00% | 38.612,00 |
| 10.10.2024 | 29,80 | 30,46 | 29,37 | 30,02 | -0,73% | 54.620,00 |
| 09.10.2024 | 29,68 | 30,32 | 29,68 | 30,24 | 2,30% | 24.440,00 |
| 08.10.2024 | 29,78 | 29,95 | 29,35 | 29,56 | -0,24% | 18.109,00 |
| 07.10.2024 | 29,69 | 29,75 | 29,36 | 29,63 | -0,13% | 17.167,00 |
| 04.10.2024 | 29,37 | 29,80 | 28,87 | 29,67 | 2,77% | 24.080,00 |
| 03.10.2024 | 29,30 | 29,35 | 28,84 | 28,87 | -1,80% | 24.157,00 |
| 02.10.2024 | 29,12 | 29,45 | 29,09 | 29,40 | 0,41% | 12.924,00 |
| 01.10.2024 | 29,57 | 29,57 | 28,90 | 29,28 | -1,05% | 25.910,00 |
| 30.09.2024 | 28,90 | 29,81 | 28,90 | 29,59 | 0,27% | 31.349,00 |
| 27.09.2024 | 29,53 | 29,90 | 29,15 | 29,51 | 0,89% | 26.569,00 |
| 26.09.2024 | 29,99 | 30,08 | 29,22 | 29,25 | -0,78% | 42.741,00 |
| 25.09.2024 | 30,11 | 30,11 | 29,39 | 29,48 | -2,12% | 31.140,00 |
| 24.09.2024 | 30,41 | 30,41 | 29,67 | 30,12 | -0,69% | 37.813,00 |
| 23.09.2024 | 30,58 | 30,58 | 30,06 | 30,33 | -0,03% | 32.862,00 |
| 20.09.2024 | 30,32 | 30,81 | 30,05 | 30,34 | -0,72% | 66.856,00 |
| 19.09.2024 | 31,01 | 31,01 | 30,02 | 30,56 | 2,21% | 32.457,00 |
| 18.09.2024 | 28,91 | 30,77 | 28,91 | 29,90 | 1,08% | 38.696,00 |
| 17.09.2024 | 29,75 | 30,08 | 29,38 | 29,58 | 1,02% | 30.102,00 |
| 16.09.2024 | 29,53 | 29,53 | 28,75 | 29,28 | -0,85% | 38.092,00 |
| 13.09.2024 | 29,56 | 30,21 | 29,20 | 29,53 | 1,72% | 70.149,00 |
| 12.09.2024 | 29,37 | 29,95 | 28,73 | 29,03 | 0,10% | 47.688,00 |
| 11.09.2024 | 28,27 | 29,05 | 27,98 | 29,00 | 1,97% | 32.328,00 |
| 10.09.2024 | 28,33 | 28,47 | 27,77 | 28,44 | 1,39% | 35.631,00 |
| 09.09.2024 | 27,75 | 28,45 | 27,75 | 28,05 | 1,74% | 31.374,00 |
| 06.09.2024 | 28,58 | 29,01 | 27,48 | 27,57 | -3,94% | 43.047,00 |
| 05.09.2024 | 29,45 | 29,45 | 28,22 | 28,70 | -1,91% | 34.143,00 |
| 04.09.2024 | 29,30 | 29,78 | 29,17 | 29,26 | -1,32% | 47.416,00 |
| 03.09.2024 | 31,51 | 31,51 | 29,20 | 29,65 | -6,88% | 49.622,00 |
| 30.08.2024 | 31,70 | 31,87 | 30,89 | 31,84 | 1,56% | 31.551,00 |
| 29.08.2024 | 31,36 | 31,73 | 31,09 | 31,35 | 0,97% | 18.586,00 |
| 28.08.2024 | 32,03 | 32,03 | 30,93 | 31,05 | -2,76% | 49.056,00 |
| 27.08.2024 | 31,45 | 32,11 | 31,02 | 31,93 | 1,37% | 31.695,00 |
| 26.08.2024 | 31,83 | 32,10 | 31,25 | 31,50 | 1,29% | 49.769,00 |
| 23.08.2024 | 30,25 | 31,32 | 30,07 | 31,10 | 3,53% | 41.151,00 |
| 22.08.2024 | 29,65 | 30,22 | 29,64 | 30,04 | 1,11% | 40.629,00 |
| 21.08.2024 | 28,96 | 29,82 | 28,72 | 29,71 | 2,73% | 37.868,00 |
| 20.08.2024 | 29,60 | 29,77 | 28,71 | 28,92 | -2,66% | 29.721,00 |
| 19.08.2024 | 29,40 | 29,76 | 29,18 | 29,71 | 1,30% | 23.477,00 |
| 16.08.2024 | 29,75 | 29,75 | 29,25 | 29,33 | -1,54% | 26.642,00 |
| 15.08.2024 | 29,84 | 30,28 | 29,29 | 29,79 | 2,65% | 42.090,00 |
| 14.08.2024 | 28,79 | 29,30 | 28,45 | 29,02 | 0,83% | 49.982,00 |
| 13.08.2024 | 28,37 | 28,96 | 27,99 | 28,78 | 2,17% | 45.022,00 |
| 12.08.2024 | 28,33 | 28,55 | 27,91 | 28,17 | -1,16% | 45.658,00 |
| 09.08.2024 | 28,47 | 28,74 | 27,99 | 28,50 | -0,73% | 54.540,00 |
| 08.08.2024 | 28,36 | 29,09 | 28,22 | 28,71 | 3,13% | 46.767,00 |
| 07.08.2024 | 32,20 | 32,20 | 27,80 | 27,84 | -4,07% | 91.741,00 |
| 06.08.2024 | 28,67 | 29,50 | 28,67 | 29,02 | 1,26% | 50.319,00 |
| 05.08.2024 | 28,50 | 29,50 | 27,67 | 28,66 | -5,85% | 67.271,00 |
| 02.08.2024 | 30,00 | 30,80 | 29,40 | 30,44 | -2,84% | 76.191,00 |
| 01.08.2024 | 32,77 | 33,12 | 30,63 | 31,33 | -4,39% | 67.274,00 |
| 31.07.2024 | 32,82 | 33,64 | 32,02 | 32,77 | 1,11% | 69.693,00 |
| 30.07.2024 | 32,77 | 32,88 | 31,75 | 32,41 | 0,03% | 67.921,00 |
| 29.07.2024 | 32,88 | 33,50 | 32,10 | 32,40 | -1,70% | 42.074,00 |
| 26.07.2024 | 32,64 | 33,23 | 32,27 | 32,96 | 2,84% | 65.396,00 |
| 25.07.2024 | 31,84 | 32,61 | 30,61 | 32,05 | 1,55% | 85.989,00 |
| 24.07.2024 | 32,70 | 33,36 | 31,55 | 31,56 | -4,13% | 110.319,00 |
| 23.07.2024 | 32,18 | 33,25 | 32,18 | 32,92 | 1,95% | 77.390,00 |
| 22.07.2024 | 30,34 | 32,66 | 30,34 | 32,29 | 6,50% | 107.487,00 |
| 19.07.2024 | 29,96 | 30,43 | 29,46 | 30,32 | 1,57% | 73.870,00 |
| 18.07.2024 | 30,68 | 31,32 | 29,34 | 29,85 | -3,02% | 86.450,00 |
| 17.07.2024 | 31,55 | 31,77 | 30,75 | 30,78 | -3,06% | 61.587,00 |
| 16.07.2024 | 30,70 | 32,22 | 30,32 | 31,75 | 4,75% | 97.369,00 |
| 15.07.2024 | 30,11 | 30,61 | 29,86 | 30,31 | 1,44% | 85.518,00 |
| 12.07.2024 | 28,69 | 29,96 | 28,66 | 29,88 | 6,00% | 109.099,00 |
| 11.07.2024 | 27,87 | 28,61 | 27,43 | 28,19 | 3,26% | 75.849,00 |
| 10.07.2024 | 27,25 | 27,57 | 27,00 | 27,30 | 0,48% | 57.603,00 |
| 09.07.2024 | 28,33 | 28,48 | 27,15 | 27,17 | -4,63% | 69.843,00 |
| 08.07.2024 | 28,35 | 28,85 | 28,11 | 28,49 | 1,53% | 81.546,00 |
| 05.07.2024 | 28,51 | 28,51 | 27,50 | 28,06 | -2,03% | 85.104,00 |
| 03.07.2024 | 28,49 | 28,98 | 28,49 | 28,64 | 0,77% | 28.252,00 |
| 02.07.2024 | 28,37 | 28,75 | 28,11 | 28,42 | -0,66% | 71.441,00 |
| 01.07.2024 | 28,16 | 28,75 | 27,79 | 28,61 | 1,60% | 124.889,00 |
| 28.06.2024 | 28,02 | 28,94 | 27,65 | 28,16 | 0,57% | 1.474.109,00 |
| 27.06.2024 | 27,65 | 28,23 | 27,17 | 28,00 | 1,82% | 143.584,00 |
| 26.06.2024 | 27,49 | 27,53 | 26,33 | 27,50 | 0,00% | 124.765,00 |
| 25.06.2024 | 28,14 | 28,14 | 27,24 | 27,50 | -1,79% | 107.754,00 |
| 24.06.2024 | 28,81 | 29,22 | 27,52 | 28,00 | -1,44% | 95.278,00 |
| 21.06.2024 | 28,37 | 28,92 | 28,16 | 28,41 | -1,32% | 84.998,00 |
| 20.06.2024 | 29,79 | 30,11 | 28,36 | 28,79 | -2,93% | 79.936,00 |
| 18.06.2024 | 29,21 | 29,92 | 28,71 | 29,66 | 0,78% | 65.085,00 |
| 17.06.2024 | 29,28 | 29,75 | 28,96 | 29,43 | 1,76% | 61.853,00 |
| 14.06.2024 | 29,07 | 29,39 | 28,56 | 28,92 | -2,36% | 49.808,00 |
| 13.06.2024 | 30,63 | 30,98 | 29,41 | 29,62 | -3,42% | 58.516,00 |
| 12.06.2024 | 30,31 | 31,07 | 29,98 | 30,67 | 2,37% | 71.184,00 |
| 11.06.2024 | 29,31 | 30,09 | 28,66 | 29,96 | 2,11% | 71.581,00 |
| 10.06.2024 | 27,82 | 29,66 | 27,70 | 29,34 | 6,11% | 87.525,00 |
| 07.06.2024 | 28,51 | 29,09 | 27,26 | 27,65 | 6,10% | 175.948,00 |
| 06.06.2024 | 25,97 | 27,06 | 25,42 | 26,06 | -0,61% | 81.501,00 |
| 05.06.2024 | 25,70 | 26,38 | 25,30 | 26,22 | 2,58% | 73.221,00 |
| 04.06.2024 | 26,30 | 26,43 | 25,22 | 25,56 | -4,38% | 60.073,00 |
| 03.06.2024 | 27,39 | 27,39 | 26,39 | 26,73 | -1,18% | 39.782,00 |
| 31.05.2024 | 26,92 | 27,26 | 26,44 | 27,05 | 0,04% | 60.577,00 |
| 30.05.2024 | 27,29 | 27,66 | 26,95 | 27,04 | -1,13% | 39.610,00 |
| 29.05.2024 | 27,08 | 27,67 | 26,75 | 27,35 | -0,69% | 56.406,00 |
| 28.05.2024 | 29,19 | 29,19 | 27,35 | 27,54 | -6,45% | 102.288,00 |