100,140$
-0,11%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 99,97 | 100,28 | 94,65 | 100,14 | -0,11% | 513.302,00 |
| 28.05.2026 | 98,61 | 102,37 | 96,00 | 100,25 | 0,27% | 355.382,00 |
| 27.05.2026 | 101,19 | 101,19 | 95,00 | 99,98 | -0,02% | 318.234,00 |
| 26.05.2026 | 97,28 | 101,75 | 96,30 | 100,00 | 5,31% | 316.729,00 |
| 22.05.2026 | 93,89 | 95,88 | 91,01 | 94,96 | 2,53% | 183.902,00 |
| 21.05.2026 | 94,54 | 96,37 | 91,96 | 92,62 | -3,50% | 228.948,00 |
| 20.05.2026 | 93,71 | 96,08 | 91,61 | 95,98 | 3,26% | 194.343,00 |
| 19.05.2026 | 92,69 | 94,87 | 90,05 | 92,95 | -1,53% | 256.973,00 |
| 18.05.2026 | 98,51 | 98,51 | 93,52 | 94,39 | -3,96% | 207.543,00 |
| 15.05.2026 | 95,83 | 99,17 | 93,00 | 98,28 | -0,53% | 157.665,00 |
| 14.05.2026 | 103,04 | 103,53 | 98,17 | 98,80 | -3,17% | 161.758,00 |
| 13.05.2026 | 99,95 | 103,24 | 98,52 | 102,03 | 2,94% | 149.296,00 |
| 12.05.2026 | 97,43 | 99,43 | 94,13 | 99,12 | 0,81% | 264.856,00 |
| 11.05.2026 | 98,09 | 99,59 | 93,11 | 98,32 | 0,13% | 410.787,00 |
| 08.05.2026 | 97,48 | 99,47 | 94,98 | 98,19 | 1,14% | 184.934,00 |
| 07.05.2026 | 98,80 | 98,80 | 93,06 | 97,08 | 0,39% | 238.174,00 |
| 06.05.2026 | 100,56 | 100,96 | 96,24 | 96,70 | -1,21% | 100.579,00 |
| 05.05.2026 | 95,12 | 99,65 | 95,12 | 97,88 | 4,48% | 80.372,00 |
| 04.05.2026 | 95,00 | 97,31 | 92,44 | 93,68 | -1,18% | 249.999,00 |
| 01.05.2026 | 95,35 | 96,80 | 94,02 | 94,80 | -0,42% | 120.779,00 |
| 30.04.2026 | 91,51 | 95,73 | 89,39 | 95,20 | 4,89% | 99.947,00 |
| 29.04.2026 | 92,52 | 92,87 | 89,30 | 90,76 | -1,89% | 158.990,00 |
| 28.04.2026 | 93,89 | 93,89 | 89,76 | 92,51 | -2,27% | 217.848,00 |
| 27.04.2026 | 97,78 | 98,33 | 93,26 | 94,66 | -2,81% | 194.211,00 |
| 24.04.2026 | 97,95 | 98,32 | 95,20 | 97,40 | -0,20% | 92.197,00 |
| 23.04.2026 | 95,59 | 98,40 | 95,59 | 97,60 | 2,95% | 86.525,00 |
| 22.04.2026 | 93,01 | 95,22 | 93,01 | 94,80 | 3,30% | 82.789,00 |
| 21.04.2026 | 92,11 | 94,33 | 90,00 | 91,77 | -0,10% | 151.768,00 |
| 20.04.2026 | 95,14 | 95,99 | 91,86 | 91,86 | -3,69% | 115.311,00 |
| 17.04.2026 | 92,51 | 97,02 | 91,43 | 95,38 | 4,85% | 135.942,00 |
| 16.04.2026 | 91,67 | 92,82 | 90,42 | 90,97 | -1,09% | 171.333,00 |
| 15.04.2026 | 92,94 | 92,94 | 86,50 | 91,97 | -0,72% | 215.463,00 |
| 14.04.2026 | 94,16 | 94,97 | 92,32 | 92,64 | -0,92% | 153.319,00 |
| 13.04.2026 | 90,89 | 93,62 | 89,66 | 93,50 | 2,65% | 133.513,00 |
| 10.04.2026 | 91,75 | 92,33 | 89,58 | 91,09 | -0,75% | 88.825,00 |
| 09.04.2026 | 89,50 | 94,92 | 88,23 | 91,78 | 2,46% | 145.906,00 |
| 08.04.2026 | 90,00 | 91,70 | 88,45 | 89,58 | 5,57% | 226.013,00 |
| 07.04.2026 | 81,69 | 85,23 | 81,50 | 84,85 | 2,56% | 76.414,00 |
| 06.04.2026 | 81,25 | 83,11 | 80,19 | 82,73 | 1,82% | 105.600,00 |
| 02.04.2026 | 79,00 | 82,59 | 78,27 | 81,25 | -0,73% | 130.460,00 |
| 01.04.2026 | 80,62 | 84,12 | 79,04 | 81,85 | 3,71% | 106.828,00 |
| 31.03.2026 | 77,48 | 79,30 | 75,95 | 78,92 | 4,59% | 221.312,00 |
| 30.03.2026 | 78,85 | 78,85 | 74,70 | 75,46 | -3,42% | 163.141,00 |
| 27.03.2026 | 77,54 | 78,93 | 76,96 | 78,13 | -0,09% | 69.953,00 |
| 26.03.2026 | 83,75 | 85,12 | 77,44 | 78,20 | -8,67% | 168.263,00 |
| 25.03.2026 | 86,02 | 88,42 | 85,06 | 85,62 | 0,81% | 108.340,00 |
| 24.03.2026 | 83,42 | 86,67 | 82,58 | 84,93 | 0,88% | 88.426,00 |
| 23.03.2026 | 83,78 | 86,10 | 81,61 | 84,19 | 5,33% | 108.478,00 |
| 20.03.2026 | 82,47 | 83,01 | 79,67 | 79,93 | -3,33% | 197.910,00 |
| 19.03.2026 | 79,08 | 84,22 | 76,50 | 82,68 | 2,54% | 113.642,00 |
| 18.03.2026 | 82,45 | 84,90 | 80,50 | 80,63 | -1,43% | 101.547,00 |
| 17.03.2026 | 80,95 | 83,43 | 80,00 | 81,80 | 2,12% | 93.262,00 |
| 16.03.2026 | 82,52 | 83,83 | 80,10 | 80,10 | 0,06% | 96.982,00 |
| 13.03.2026 | 80,95 | 83,73 | 78,61 | 80,05 | -1,11% | 126.006,00 |
| 12.03.2026 | 89,68 | 89,68 | 80,69 | 80,95 | -5,13% | 162.713,00 |
| 11.03.2026 | 86,04 | 88,54 | 84,72 | 85,33 | -1,90% | 67.387,00 |
| 10.03.2026 | 85,05 | 90,00 | 85,05 | 86,98 | 1,78% | 128.025,00 |
| 09.03.2026 | 79,39 | 85,84 | 78,97 | 85,46 | 4,70% | 117.062,00 |
| 06.03.2026 | 81,86 | 83,50 | 80,00 | 81,62 | -2,86% | 94.248,00 |
| 05.03.2026 | 83,82 | 85,00 | 80,92 | 84,02 | -2,38% | 96.745,00 |
| 04.03.2026 | 84,25 | 86,88 | 82,75 | 86,07 | 2,48% | 79.070,00 |
| 03.03.2026 | 80,41 | 84,15 | 78,20 | 83,99 | -3,59% | 128.643,00 |
| 02.03.2026 | 80,89 | 88,27 | 80,41 | 87,12 | 7,26% | 172.671,00 |
| 27.02.2026 | 80,20 | 81,47 | 79,32 | 81,22 | -1,30% | 84.693,00 |
| 26.02.2026 | 81,56 | 83,21 | 79,00 | 82,29 | 1,87% | 102.709,00 |
| 25.02.2026 | 82,84 | 82,86 | 80,06 | 80,78 | -1,49% | 130.684,00 |
| 24.02.2026 | 77,55 | 82,22 | 76,53 | 82,00 | 5,74% | 141.569,00 |
| 23.02.2026 | 80,10 | 80,41 | 76,65 | 77,55 | -4,27% | 78.607,00 |
| 20.02.2026 | 80,20 | 81,47 | 79,11 | 81,01 | 1,52% | 62.256,00 |
| 19.02.2026 | 79,13 | 80,66 | 78,09 | 79,80 | -0,76% | 100.463,00 |
| 18.02.2026 | 80,00 | 84,70 | 80,00 | 80,41 | -2,03% | 72.755,00 |
| 17.02.2026 | 82,54 | 84,36 | 80,00 | 82,08 | -2,75% | 97.155,00 |
| 13.02.2026 | 84,27 | 87,63 | 83,11 | 84,40 | 0,62% | 71.245,00 |
| 12.02.2026 | 88,37 | 90,73 | 83,87 | 83,88 | -4,97% | 105.686,00 |
| 11.02.2026 | 90,48 | 91,91 | 85,98 | 88,27 | -0,94% | 142.925,00 |
| 10.02.2026 | 87,91 | 90,65 | 86,62 | 89,11 | 4,76% | 188.191,00 |
| 09.02.2026 | 82,54 | 87,95 | 82,54 | 85,06 | 2,19% | 154.899,00 |
| 06.02.2026 | 78,01 | 84,58 | 75,61 | 83,24 | 12,87% | 207.841,00 |
| 05.02.2026 | 71,63 | 75,01 | 71,63 | 73,75 | 0,77% | 118.117,00 |
| 04.02.2026 | 76,15 | 77,74 | 70,27 | 73,19 | -3,94% | 141.477,00 |
| 03.02.2026 | 73,75 | 76,19 | 73,35 | 76,19 | 3,97% | 99.345,00 |
| 02.02.2026 | 69,65 | 74,74 | 69,65 | 73,28 | 4,81% | 90.847,00 |
| 30.01.2026 | 71,10 | 72,25 | 69,50 | 69,92 | -1,52% | 73.644,00 |
| 29.01.2026 | 69,00 | 71,53 | 66,43 | 71,00 | 2,57% | 113.935,00 |
| 28.01.2026 | 70,40 | 70,66 | 66,40 | 69,22 | -1,87% | 138.357,00 |
| 27.01.2026 | 75,53 | 75,98 | 67,70 | 70,54 | -7,49% | 164.325,00 |
| 26.01.2026 | 73,51 | 79,13 | 73,15 | 76,25 | 1,82% | 120.027,00 |
| 22.01.2026 | 73,91 | 76,81 | 72,71 | 74,89 | 0,48% | 79.562,00 |
| 21.01.2026 | 73,80 | 75,25 | 70,77 | 74,53 | 2,87% | 106.110,00 |
| 20.01.2026 | 72,36 | 74,00 | 71,82 | 72,45 | -2,35% | 84.250,00 |
| 16.01.2026 | 72,73 | 75,36 | 72,00 | 74,19 | 0,84% | 98.949,00 |
| 15.01.2026 | 73,26 | 74,40 | 71,94 | 73,57 | 1,25% | 78.530,00 |
| 14.01.2026 | 72,00 | 73,94 | 71,00 | 72,66 | -0,40% | 70.624,00 |
| 13.01.2026 | 72,40 | 74,30 | 69,83 | 72,95 | 1,08% | 110.972,00 |
| 12.01.2026 | 69,52 | 73,02 | 68,87 | 72,17 | 1,72% | 69.697,00 |
| 09.01.2026 | 69,59 | 71,27 | 68,74 | 70,95 | 2,31% | 88.238,00 |
| 08.01.2026 | 66,63 | 69,69 | 65,60 | 69,35 | 4,47% | 89.631,00 |
| 07.01.2026 | 67,48 | 68,13 | 65,98 | 66,38 | -2,08% | 79.883,00 |
| 06.01.2026 | 69,00 | 69,81 | 66,00 | 67,79 | -3,16% | 157.536,00 |
| 05.01.2026 | 67,99 | 72,99 | 67,99 | 70,00 | 5,45% | 182.606,00 |