41,170$
-0,46%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 41,51 | 41,80 | 41,14 | 41,17 | -0,46% | 45.364,00 |
| 07.08.2025 | 41,96 | 42,89 | 41,08 | 41,36 | -1,27% | 53.929,00 |
| 06.08.2025 | 42,77 | 43,11 | 41,89 | 41,89 | -2,45% | 72.271,00 |
| 05.08.2025 | 41,88 | 42,94 | 41,88 | 42,94 | 2,53% | 78.981,00 |
| 04.08.2025 | 40,79 | 41,96 | 40,79 | 41,88 | 2,52% | 77.425,00 |
| 01.08.2025 | 41,30 | 41,94 | 39,64 | 40,85 | -0,75% | 105.750,00 |
| 31.07.2025 | 40,79 | 41,16 | 40,45 | 41,16 | 0,07% | 80.615,00 |
| 30.07.2025 | 41,12 | 41,80 | 40,82 | 41,13 | -0,48% | 56.466,00 |
| 29.07.2025 | 41,95 | 42,23 | 41,19 | 41,33 | -0,70% | 67.542,00 |
| 28.07.2025 | 40,86 | 41,90 | 40,86 | 41,62 | 1,51% | 93.125,00 |
| 25.07.2025 | 40,00 | 41,51 | 39,52 | 41,00 | 8,24% | 107.906,00 |
| 24.07.2025 | 37,67 | 37,98 | 37,50 | 37,88 | -0,16% | 43.480,00 |
| 23.07.2025 | 37,70 | 38,18 | 37,63 | 37,94 | 0,37% | 51.486,00 |
| 22.07.2025 | 37,40 | 38,08 | 37,08 | 37,80 | 1,91% | 55.203,00 |
| 21.07.2025 | 37,60 | 37,60 | 37,09 | 37,09 | -0,35% | 42.478,00 |
| 18.07.2025 | 37,64 | 37,72 | 36,93 | 37,22 | -0,64% | 55.344,00 |
| 17.07.2025 | 36,97 | 37,86 | 36,93 | 37,46 | 1,16% | 48.481,00 |
| 16.07.2025 | 36,71 | 37,16 | 36,41 | 37,03 | 1,04% | 59.710,00 |
| 15.07.2025 | 37,17 | 37,52 | 36,59 | 36,65 | -1,85% | 61.550,00 |
| 14.07.2025 | 37,37 | 37,52 | 37,06 | 37,34 | -0,82% | 45.216,00 |
| 11.07.2025 | 37,68 | 38,15 | 37,28 | 37,65 | -1,41% | 62.188,00 |
| 10.07.2025 | 38,18 | 38,53 | 38,18 | 38,19 | 0,03% | 32.255,00 |
| 09.07.2025 | 37,96 | 38,27 | 37,75 | 38,18 | 0,61% | 49.175,00 |
| 08.07.2025 | 38,21 | 38,56 | 37,91 | 37,95 | 0,18% | 57.368,00 |
| 07.07.2025 | 38,31 | 38,87 | 37,62 | 37,88 | -2,25% | 63.602,00 |
| 03.07.2025 | 38,25 | 38,85 | 38,18 | 38,75 | 1,60% | 30.232,00 |
| 02.07.2025 | 38,07 | 38,31 | 37,53 | 38,14 | 0,90% | 42.786,00 |
| 01.07.2025 | 36,78 | 38,44 | 36,65 | 37,80 | 2,94% | 48.320,00 |
| 30.06.2025 | 37,20 | 37,22 | 36,66 | 36,72 | -0,97% | 101.341,00 |
| 27.06.2025 | 37,24 | 37,59 | 37,00 | 37,08 | 0,03% | 97.506,00 |
| 26.06.2025 | 36,63 | 37,14 | 36,54 | 37,07 | 2,09% | 43.420,00 |
| 25.06.2025 | 36,61 | 36,73 | 36,16 | 36,31 | -0,38% | 30.672,00 |
| 24.06.2025 | 36,40 | 36,67 | 36,33 | 36,45 | 0,69% | 51.108,00 |
| 23.06.2025 | 35,21 | 36,30 | 34,97 | 36,20 | 3,43% | 79.840,00 |
| 20.06.2025 | 35,35 | 35,91 | 34,96 | 35,00 | -0,65% | 121.492,00 |
| 18.06.2025 | 35,21 | 35,64 | 35,21 | 35,23 | -0,17% | 43.288,00 |
| 17.06.2025 | 35,88 | 35,92 | 35,24 | 35,29 | -1,78% | 56.175,00 |
| 16.06.2025 | 35,80 | 36,04 | 35,64 | 35,93 | 1,15% | 48.971,00 |
| 13.06.2025 | 35,50 | 36,50 | 35,45 | 35,52 | -3,32% | 43.068,00 |
| 12.06.2025 | 37,07 | 37,20 | 36,64 | 36,74 | -1,29% | 34.584,00 |
| 11.06.2025 | 37,18 | 37,66 | 36,92 | 37,22 | -0,53% | 53.412,00 |
| 10.06.2025 | 37,28 | 37,61 | 37,07 | 37,42 | 0,70% | 41.398,00 |
| 09.06.2025 | 37,40 | 37,44 | 37,07 | 37,16 | -0,13% | 53.312,00 |
| 06.06.2025 | 37,44 | 37,69 | 36,90 | 37,21 | 0,87% | 33.700,00 |
| 05.06.2025 | 36,71 | 37,13 | 36,71 | 36,89 | -0,65% | 44.978,00 |
| 04.06.2025 | 37,30 | 37,69 | 36,92 | 37,13 | -0,19% | 48.657,00 |
| 03.06.2025 | 36,31 | 37,29 | 36,31 | 37,20 | 1,69% | 58.060,00 |
| 02.06.2025 | 36,50 | 36,62 | 36,03 | 36,58 | 0,22% | 68.285,00 |
| 30.05.2025 | 36,67 | 36,83 | 36,42 | 36,50 | -0,46% | 75.949,00 |
| 29.05.2025 | 36,70 | 36,90 | 36,49 | 36,67 | 0,11% | 34.571,00 |
| 28.05.2025 | 37,06 | 37,32 | 36,52 | 36,63 | -1,32% | 40.389,00 |
| 27.05.2025 | 36,69 | 37,30 | 36,69 | 37,12 | 2,60% | 48.283,00 |
| 23.05.2025 | 35,84 | 36,37 | 35,84 | 36,18 | -0,90% | 69.550,00 |
| 22.05.2025 | 36,92 | 37,24 | 36,37 | 36,51 | -2,20% | 52.843,00 |
| 21.05.2025 | 37,77 | 37,87 | 37,12 | 37,33 | -2,20% | 53.307,00 |
| 20.05.2025 | 38,44 | 38,54 | 38,05 | 38,17 | -1,17% | 39.073,00 |
| 19.05.2025 | 38,85 | 38,85 | 38,17 | 38,62 | -0,75% | 48.995,00 |
| 16.05.2025 | 38,82 | 39,12 | 38,52 | 38,91 | 0,36% | 58.372,00 |
| 15.05.2025 | 38,55 | 39,04 | 38,27 | 38,77 | 0,44% | 65.273,00 |
| 14.05.2025 | 38,49 | 38,98 | 38,35 | 38,60 | -1,10% | 64.249,00 |
| 13.05.2025 | 39,01 | 39,25 | 38,72 | 39,03 | 0,85% | 51.804,00 |
| 12.05.2025 | 38,90 | 39,36 | 38,21 | 38,70 | 3,37% | 66.724,00 |
| 09.05.2025 | 37,79 | 38,01 | 37,17 | 37,44 | -0,82% | 47.943,00 |
| 08.05.2025 | 37,06 | 37,90 | 37,00 | 37,75 | 2,92% | 47.982,00 |
| 07.05.2025 | 37,13 | 37,13 | 36,36 | 36,68 | 0,14% | 52.159,00 |
| 06.05.2025 | 36,45 | 36,80 | 36,18 | 36,63 | 0,41% | 66.398,00 |
| 05.05.2025 | 36,59 | 37,25 | 36,37 | 36,48 | -1,00% | 76.547,00 |
| 02.05.2025 | 36,30 | 37,13 | 36,30 | 36,85 | 2,67% | 96.030,00 |
| 01.05.2025 | 36,07 | 36,50 | 35,72 | 35,89 | 0,08% | 101.799,00 |
| 30.04.2025 | 35,60 | 36,07 | 35,27 | 35,86 | -0,42% | 94.176,00 |
| 29.04.2025 | 35,37 | 36,15 | 35,33 | 36,01 | 1,38% | 80.030,00 |
| 28.04.2025 | 35,64 | 35,69 | 35,14 | 35,52 | 0,28% | 70.556,00 |
| 25.04.2025 | 35,25 | 35,42 | 34,60 | 35,42 | 0,48% | 46.037,00 |
| 24.04.2025 | 33,76 | 35,59 | 33,37 | 35,25 | 5,73% | 72.265,00 |
| 23.04.2025 | 33,75 | 34,48 | 32,74 | 33,34 | 1,09% | 108.263,00 |
| 22.04.2025 | 32,86 | 33,28 | 32,38 | 32,98 | 1,76% | 88.128,00 |
| 21.04.2025 | 33,25 | 33,25 | 32,17 | 32,41 | -3,17% | 59.895,00 |
| 17.04.2025 | 33,33 | 33,80 | 33,32 | 33,47 | 0,00% | 51.961,00 |
| 16.04.2025 | 33,65 | 33,65 | 32,95 | 33,47 | -0,21% | 57.990,00 |
| 15.04.2025 | 33,60 | 34,00 | 33,35 | 33,54 | 0,12% | 50.315,00 |
| 14.04.2025 | 33,46 | 33,99 | 33,15 | 33,50 | 0,24% | 71.776,00 |
| 11.04.2025 | 33,01 | 33,60 | 32,77 | 33,42 | 1,15% | 48.120,00 |
| 10.04.2025 | 33,60 | 33,70 | 32,51 | 33,04 | -3,28% | 62.109,00 |
| 09.04.2025 | 31,35 | 34,84 | 31,30 | 34,16 | 8,93% | 100.434,00 |
| 08.04.2025 | 33,05 | 33,37 | 30,87 | 31,36 | -2,03% | 93.911,00 |
| 07.04.2025 | 32,13 | 33,79 | 30,95 | 32,01 | -1,75% | 89.683,00 |
| 04.04.2025 | 32,81 | 33,39 | 31,06 | 32,58 | -3,89% | 80.732,00 |
| 03.04.2025 | 35,09 | 35,09 | 33,51 | 33,90 | -6,30% | 79.391,00 |
| 02.04.2025 | 35,83 | 36,32 | 35,50 | 36,18 | 0,70% | 54.221,00 |
| 01.04.2025 | 35,28 | 36,06 | 34,96 | 35,93 | 2,36% | 57.120,00 |
| 31.03.2025 | 35,16 | 35,48 | 34,69 | 35,10 | -0,62% | 119.144,00 |
| 28.03.2025 | 35,90 | 36,32 | 34,98 | 35,32 | -2,99% | 51.053,00 |
| 27.03.2025 | 36,25 | 36,47 | 35,88 | 36,41 | 0,77% | 47.847,00 |
| 26.03.2025 | 36,25 | 36,52 | 36,00 | 36,13 | 0,67% | 58.285,00 |
| 25.03.2025 | 36,08 | 36,34 | 35,72 | 35,89 | -0,06% | 60.579,00 |
| 24.03.2025 | 35,88 | 36,34 | 35,45 | 35,91 | 2,05% | 95.641,00 |
| 21.03.2025 | 36,40 | 36,52 | 35,00 | 35,19 | -4,94% | 375.494,00 |
| 20.03.2025 | 37,37 | 37,80 | 36,89 | 37,02 | -1,36% | 48.885,00 |
| 19.03.2025 | 37,35 | 37,54 | 37,04 | 37,53 | 1,32% | 68.480,00 |
| 18.03.2025 | 37,72 | 37,72 | 36,90 | 37,04 | -1,62% | 51.578,00 |