48,300$
-1,93%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 50,02 | 50,02 | 48,10 | 48,30 | -1,93% | 109.599,00 |
07.08.2025 | 50,00 | 50,15 | 48,37 | 49,25 | 0,35% | 147.077,00 |
06.08.2025 | 48,52 | 50,16 | 48,01 | 49,08 | 4,49% | 239.116,00 |
05.08.2025 | 56,93 | 56,93 | 46,08 | 46,97 | -18,21% | 341.440,00 |
04.08.2025 | 55,94 | 57,71 | 55,27 | 57,43 | 3,46% | 187.149,00 |
01.08.2025 | 55,69 | 55,91 | 54,21 | 55,51 | -2,87% | 116.663,00 |
31.07.2025 | 56,75 | 58,00 | 56,56 | 57,15 | 1,37% | 84.933,00 |
30.07.2025 | 55,46 | 57,24 | 55,38 | 56,38 | 1,66% | 138.204,00 |
29.07.2025 | 56,69 | 56,96 | 54,17 | 55,46 | -0,48% | 85.753,00 |
28.07.2025 | 55,00 | 55,76 | 54,30 | 55,73 | 1,47% | 76.422,00 |
25.07.2025 | 54,31 | 54,93 | 53,62 | 54,92 | 1,53% | 66.456,00 |
24.07.2025 | 54,03 | 54,59 | 53,46 | 54,09 | -0,70% | 91.022,00 |
23.07.2025 | 52,94 | 54,65 | 52,83 | 54,47 | 2,70% | 91.772,00 |
22.07.2025 | 52,08 | 53,37 | 51,08 | 53,04 | 2,28% | 114.626,00 |
21.07.2025 | 51,45 | 52,66 | 51,20 | 51,86 | 0,99% | 89.030,00 |
18.07.2025 | 51,78 | 52,06 | 51,11 | 51,35 | -1,08% | 73.572,00 |
17.07.2025 | 51,22 | 52,24 | 51,14 | 51,91 | 1,19% | 84.728,00 |
16.07.2025 | 51,05 | 51,58 | 49,49 | 51,30 | 1,10% | 81.280,00 |
15.07.2025 | 51,26 | 51,65 | 50,19 | 50,74 | -0,18% | 102.541,00 |
14.07.2025 | 50,24 | 51,16 | 50,16 | 50,83 | 0,41% | 129.545,00 |
11.07.2025 | 51,14 | 51,41 | 50,51 | 50,62 | -1,59% | 100.254,00 |
10.07.2025 | 52,29 | 52,90 | 51,03 | 51,44 | -2,54% | 91.613,00 |
09.07.2025 | 51,27 | 53,85 | 51,27 | 52,78 | 0,48% | 105.770,00 |
08.07.2025 | 52,98 | 53,53 | 51,92 | 52,53 | -0,28% | 130.716,00 |
07.07.2025 | 52,75 | 53,25 | 50,73 | 52,68 | -0,13% | 141.600,00 |
03.07.2025 | 50,52 | 52,94 | 50,52 | 52,75 | 3,98% | 106.807,00 |
02.07.2025 | 49,66 | 50,78 | 49,14 | 50,73 | 3,53% | 115.223,00 |
01.07.2025 | 48,81 | 50,41 | 48,80 | 49,00 | -1,03% | 148.871,00 |
30.06.2025 | 50,90 | 51,00 | 48,48 | 49,51 | -2,10% | 283.902,00 |
27.06.2025 | 49,83 | 51,28 | 49,28 | 50,57 | 1,49% | 175.169,00 |
26.06.2025 | 48,71 | 49,97 | 48,50 | 49,83 | 3,81% | 98.451,00 |
25.06.2025 | 48,28 | 49,27 | 47,70 | 48,00 | -0,39% | 105.448,00 |
24.06.2025 | 48,75 | 49,33 | 47,41 | 48,19 | -0,43% | 171.198,00 |
23.06.2025 | 45,46 | 48,77 | 45,00 | 48,40 | 7,41% | 155.386,00 |
20.06.2025 | 46,44 | 46,75 | 45,02 | 45,06 | -2,38% | 115.436,00 |
18.06.2025 | 46,14 | 46,86 | 45,94 | 46,16 | -0,19% | 103.341,00 |
17.06.2025 | 46,67 | 47,28 | 46,25 | 46,25 | -2,28% | 87.470,00 |
16.06.2025 | 46,86 | 48,05 | 46,61 | 47,33 | 2,38% | 76.754,00 |
13.06.2025 | 46,28 | 47,00 | 45,48 | 46,23 | -1,62% | 108.638,00 |
12.06.2025 | 45,68 | 47,84 | 45,49 | 46,99 | 2,42% | 83.034,00 |
11.06.2025 | 46,61 | 46,75 | 45,26 | 45,88 | -1,33% | 109.673,00 |
10.06.2025 | 44,83 | 47,30 | 44,05 | 46,50 | 4,12% | 220.540,00 |
09.06.2025 | 49,50 | 50,97 | 44,21 | 44,66 | 6,33% | 398.739,00 |
06.06.2025 | 42,00 | 42,54 | 41,53 | 42,00 | 1,82% | 62.137,00 |
05.06.2025 | 41,19 | 41,43 | 40,61 | 41,25 | 0,88% | 44.364,00 |
04.06.2025 | 40,49 | 41,01 | 40,32 | 40,89 | -0,02% | 44.036,00 |
03.06.2025 | 39,58 | 41,10 | 39,33 | 40,90 | 3,91% | 55.001,00 |
02.06.2025 | 39,51 | 40,16 | 38,93 | 39,36 | -0,18% | 62.110,00 |
30.05.2025 | 39,13 | 40,25 | 38,58 | 39,43 | 0,33% | 67.226,00 |
29.05.2025 | 40,01 | 40,27 | 39,30 | 39,30 | -1,21% | 65.617,00 |
28.05.2025 | 40,67 | 40,67 | 38,47 | 39,78 | -2,43% | 70.695,00 |
27.05.2025 | 37,75 | 41,18 | 37,68 | 40,77 | 10,82% | 117.759,00 |
23.05.2025 | 35,85 | 37,04 | 35,85 | 36,79 | 0,05% | 40.743,00 |
22.05.2025 | 36,61 | 37,03 | 36,00 | 36,77 | -0,73% | 48.669,00 |
21.05.2025 | 37,14 | 37,89 | 36,50 | 37,04 | -2,47% | 47.128,00 |
20.05.2025 | 37,99 | 38,40 | 37,50 | 37,98 | 0,13% | 71.532,00 |
19.05.2025 | 36,94 | 38,22 | 36,70 | 37,93 | 1,72% | 50.225,00 |
16.05.2025 | 36,96 | 37,74 | 36,37 | 37,29 | 1,06% | 82.045,00 |
15.05.2025 | 36,95 | 37,53 | 36,78 | 36,90 | -1,76% | 41.589,00 |
14.05.2025 | 37,37 | 37,85 | 36,97 | 37,56 | 0,56% | 83.414,00 |
13.05.2025 | 36,85 | 37,84 | 36,20 | 37,35 | 3,58% | 82.994,00 |
12.05.2025 | 36,14 | 37,47 | 35,28 | 36,06 | 3,41% | 106.447,00 |
09.05.2025 | 35,25 | 35,58 | 34,27 | 34,87 | -0,51% | 32.829,00 |
08.05.2025 | 33,45 | 35,26 | 33,45 | 35,05 | 5,60% | 56.415,00 |
07.05.2025 | 33,54 | 33,97 | 32,90 | 33,19 | 0,18% | 46.551,00 |
06.05.2025 | 33,65 | 33,65 | 31,93 | 33,13 | 0,70% | 63.530,00 |
05.05.2025 | 32,83 | 33,41 | 32,38 | 32,90 | -0,66% | 52.285,00 |
02.05.2025 | 32,22 | 33,43 | 32,09 | 33,12 | 3,50% | 57.143,00 |
01.05.2025 | 31,26 | 32,32 | 30,51 | 32,00 | 4,99% | 67.202,00 |
30.04.2025 | 29,91 | 30,52 | 29,58 | 30,48 | 0,00% | 36.970,00 |
29.04.2025 | 30,89 | 31,16 | 30,40 | 30,48 | -1,30% | 66.921,00 |
28.04.2025 | 31,94 | 31,94 | 30,31 | 30,88 | -2,09% | 55.074,00 |
25.04.2025 | 31,07 | 31,71 | 30,22 | 31,54 | -0,10% | 53.518,00 |
24.04.2025 | 29,80 | 31,66 | 29,80 | 31,57 | 6,01% | 62.326,00 |
23.04.2025 | 31,00 | 31,23 | 29,64 | 29,78 | 0,54% | 56.915,00 |
22.04.2025 | 30,14 | 30,14 | 28,70 | 29,62 | 3,13% | 42.471,00 |
21.04.2025 | 29,27 | 29,47 | 28,49 | 28,72 | -3,75% | 46.502,00 |
17.04.2025 | 30,10 | 30,40 | 29,46 | 29,84 | -0,96% | 41.628,00 |
16.04.2025 | 29,48 | 30,24 | 29,35 | 30,13 | 0,50% | 41.669,00 |
15.04.2025 | 29,14 | 30,27 | 29,14 | 29,98 | 1,01% | 41.786,00 |
14.04.2025 | 29,76 | 30,41 | 28,97 | 29,68 | -0,90% | 55.887,00 |
11.04.2025 | 29,01 | 30,02 | 28,18 | 29,95 | 1,70% | 56.796,00 |
10.04.2025 | 27,88 | 29,71 | 27,78 | 29,45 | -0,03% | 115.783,00 |
09.04.2025 | 26,42 | 30,52 | 26,31 | 29,46 | 10,67% | 73.124,00 |
08.04.2025 | 28,37 | 28,68 | 26,07 | 26,62 | -1,41% | 68.068,00 |
07.04.2025 | 25,39 | 28,42 | 24,78 | 27,00 | 0,45% | 113.787,00 |
04.04.2025 | 25,96 | 27,15 | 24,90 | 26,88 | -2,89% | 116.746,00 |
03.04.2025 | 27,95 | 28,10 | 26,99 | 27,68 | -7,73% | 112.373,00 |
02.04.2025 | 28,99 | 30,51 | 28,91 | 30,00 | 1,76% | 67.415,00 |
01.04.2025 | 28,65 | 29,69 | 28,40 | 29,48 | 2,29% | 70.120,00 |
31.03.2025 | 28,60 | 29,04 | 27,70 | 28,82 | -0,86% | 233.821,00 |
28.03.2025 | 30,49 | 30,64 | 28,88 | 29,07 | -5,15% | 68.253,00 |
27.03.2025 | 30,50 | 31,25 | 30,17 | 30,65 | -0,45% | 76.190,00 |
26.03.2025 | 32,34 | 32,34 | 30,75 | 30,79 | -3,66% | 76.330,00 |
25.03.2025 | 32,63 | 32,75 | 31,29 | 31,96 | -2,47% | 84.762,00 |
24.03.2025 | 31,95 | 33,00 | 31,51 | 32,77 | 6,15% | 82.226,00 |
21.03.2025 | 30,72 | 31,05 | 30,43 | 30,87 | -1,72% | 110.017,00 |
20.03.2025 | 31,75 | 31,90 | 31,18 | 31,41 | -2,54% | 67.997,00 |
19.03.2025 | 31,98 | 32,41 | 31,24 | 32,23 | 2,87% | 55.121,00 |
18.03.2025 | 31,56 | 31,75 | 31,06 | 31,33 | -2,73% | 70.203,00 |