52,750$
3,98%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 50,60 | 52,94 | 50,52 | 52,75 | 3,98% | 106.352,00 |
| 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 |
| 17.03.2025 | 32,80 | 32,80 | 31,81 | 32,21 | 0,31% | 86.577,00 |
| 14.03.2025 | 32,27 | 32,27 | 30,57 | 32,11 | 2,62% | 76.663,00 |
| 13.03.2025 | 31,73 | 32,08 | 30,73 | 31,29 | -2,71% | 60.882,00 |
| 12.03.2025 | 31,30 | 33,00 | 30,88 | 32,16 | 3,04% | 171.692,00 |
| 11.03.2025 | 30,30 | 31,47 | 29,55 | 31,21 | 2,53% | 112.501,00 |
| 10.03.2025 | 31,47 | 31,71 | 30,00 | 30,44 | -5,47% | 141.764,00 |
| 07.03.2025 | 31,36 | 32,23 | 30,65 | 32,20 | 1,83% | 105.816,00 |
| 06.03.2025 | 31,47 | 32,12 | 30,83 | 31,62 | -0,75% | 115.930,00 |
| 05.03.2025 | 30,50 | 31,88 | 29,92 | 31,86 | 6,02% | 207.686,00 |
| 04.03.2025 | 29,95 | 30,68 | 29,50 | 30,05 | -1,44% | 117.388,00 |
| 03.03.2025 | 33,94 | 34,51 | 30,31 | 30,49 | -9,87% | 155.776,00 |
| 28.02.2025 | 32,35 | 33,96 | 31,89 | 33,83 | 3,49% | 112.880,00 |
| 27.02.2025 | 33,37 | 34,20 | 32,61 | 32,69 | -1,06% | 125.240,00 |
| 26.02.2025 | 32,90 | 33,96 | 32,58 | 33,04 | 0,67% | 91.856,00 |
| 25.02.2025 | 32,70 | 33,21 | 31,88 | 32,82 | 2,21% | 159.034,00 |
| 24.02.2025 | 33,77 | 33,93 | 31,88 | 32,11 | -4,06% | 134.741,00 |
| 21.02.2025 | 35,26 | 36,09 | 33,43 | 33,47 | -4,97% | 151.363,00 |
| 20.02.2025 | 36,13 | 36,13 | 34,76 | 35,22 | -2,63% | 106.928,00 |
| 19.02.2025 | 36,56 | 36,81 | 35,79 | 36,17 | -2,03% | 106.180,00 |
| 18.02.2025 | 37,36 | 38,01 | 35,72 | 36,92 | -1,57% | 230.910,00 |
| 14.02.2025 | 38,00 | 38,62 | 37,29 | 37,51 | -0,53% | 104.196,00 |
| 13.02.2025 | 37,68 | 38,06 | 36,58 | 37,71 | 0,19% | 110.627,00 |
| 12.02.2025 | 37,89 | 38,03 | 36,36 | 37,64 | -2,03% | 169.186,00 |
| 11.02.2025 | 38,75 | 38,99 | 37,82 | 38,42 | -1,59% | 132.038,00 |
| 10.02.2025 | 40,03 | 40,37 | 38,05 | 39,04 | -1,64% | 209.838,00 |