74,850$
-1,10%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 75,19 | 75,20 | 73,80 | 74,85 | -1,10% | 88.937,00 |
| 27.05.2026 | 76,18 | 76,31 | 75,30 | 75,68 | -0,03% | 98.654,00 |
| 26.05.2026 | 73,63 | 75,74 | 73,63 | 75,70 | 4,18% | 91.054,00 |
| 22.05.2026 | 72,75 | 73,07 | 71,50 | 72,66 | 0,29% | 112.538,00 |
| 21.05.2026 | 72,42 | 73,13 | 71,19 | 72,45 | -0,49% | 110.041,00 |
| 20.05.2026 | 71,17 | 72,84 | 70,40 | 72,81 | 3,14% | 123.200,00 |
| 19.05.2026 | 70,34 | 72,01 | 68,94 | 70,59 | -1,69% | 127.262,00 |
| 18.05.2026 | 73,30 | 74,38 | 71,74 | 71,80 | -2,05% | 144.760,00 |
| 15.05.2026 | 74,60 | 74,69 | 72,00 | 73,30 | -3,64% | 126.193,00 |
| 14.05.2026 | 76,29 | 77,16 | 74,97 | 76,07 | 0,84% | 83.386,00 |
| 13.05.2026 | 76,24 | 77,77 | 75,28 | 75,44 | -0,61% | 98.114,00 |
| 12.05.2026 | 77,52 | 77,74 | 74,74 | 75,90 | -2,54% | 126.554,00 |
| 11.05.2026 | 76,69 | 78,63 | 75,49 | 77,88 | 0,78% | 95.318,00 |
| 08.05.2026 | 77,24 | 77,90 | 76,35 | 77,28 | 0,99% | 83.474,00 |
| 07.05.2026 | 77,90 | 78,73 | 76,41 | 76,52 | -1,57% | 121.589,00 |
| 06.05.2026 | 78,85 | 79,54 | 77,32 | 77,74 | 0,40% | 127.884,00 |
| 05.05.2026 | 76,67 | 78,20 | 75,81 | 77,43 | 2,31% | 89.182,00 |
| 04.05.2026 | 75,85 | 77,63 | 74,91 | 75,68 | -0,62% | 152.526,00 |
| 01.05.2026 | 76,03 | 76,62 | 73,50 | 76,15 | 0,54% | 136.266,00 |
| 30.04.2026 | 73,45 | 75,90 | 72,50 | 75,74 | 3,78% | 128.074,00 |
| 29.04.2026 | 74,99 | 75,40 | 72,10 | 72,98 | -2,90% | 174.072,00 |
| 28.04.2026 | 76,41 | 76,52 | 74,54 | 75,16 | -1,05% | 171.173,00 |
| 27.04.2026 | 77,18 | 77,60 | 74,17 | 75,96 | -1,07% | 194.441,00 |
| 24.04.2026 | 74,40 | 78,50 | 71,24 | 76,78 | 3,24% | 690.440,00 |
| 23.04.2026 | 68,95 | 75,03 | 68,95 | 74,37 | 12,32% | 232.331,00 |
| 22.04.2026 | 67,47 | 68,33 | 65,86 | 66,21 | -1,13% | 154.851,00 |
| 21.04.2026 | 65,57 | 67,14 | 65,04 | 66,97 | 2,03% | 155.443,00 |
| 20.04.2026 | 68,17 | 68,59 | 65,57 | 65,64 | -3,84% | 189.798,00 |
| 17.04.2026 | 68,86 | 70,19 | 68,26 | 68,26 | 0,89% | 834.958,00 |
| 16.04.2026 | 67,78 | 68,73 | 66,89 | 67,66 | -0,68% | 204.912,00 |
| 15.04.2026 | 71,02 | 71,79 | 67,91 | 68,12 | -4,75% | 172.785,00 |
| 14.04.2026 | 72,01 | 73,24 | 71,48 | 71,52 | -0,89% | 235.772,00 |
| 13.04.2026 | 68,83 | 72,55 | 68,83 | 72,16 | 4,84% | 312.856,00 |
| 10.04.2026 | 69,45 | 69,45 | 68,32 | 68,83 | -0,58% | 67.968,00 |
| 09.04.2026 | 66,80 | 69,88 | 66,46 | 69,23 | 2,87% | 117.035,00 |
| 08.04.2026 | 66,00 | 67,75 | 65,85 | 67,30 | 5,49% | 156.035,00 |
| 07.04.2026 | 62,56 | 63,98 | 62,45 | 63,80 | 1,54% | 77.821,00 |
| 06.04.2026 | 62,40 | 63,09 | 61,40 | 62,83 | 0,53% | 66.244,00 |
| 02.04.2026 | 62,49 | 64,06 | 61,96 | 62,50 | -2,39% | 67.324,00 |
| 01.04.2026 | 62,98 | 65,01 | 62,76 | 64,03 | 3,06% | 111.522,00 |
| 31.03.2026 | 61,58 | 62,69 | 61,03 | 62,13 | 2,88% | 115.366,00 |
| 30.03.2026 | 61,92 | 61,92 | 60,08 | 60,39 | -1,68% | 118.381,00 |
| 27.03.2026 | 62,21 | 62,53 | 61,00 | 61,42 | -1,65% | 119.209,00 |
| 26.03.2026 | 63,37 | 64,92 | 62,45 | 62,45 | -2,60% | 140.627,00 |
| 25.03.2026 | 64,51 | 65,00 | 61,95 | 64,12 | 2,61% | 157.601,00 |
| 24.03.2026 | 61,51 | 62,80 | 60,14 | 62,49 | 0,73% | 156.931,00 |
| 23.03.2026 | 60,91 | 62,77 | 60,25 | 62,04 | 5,64% | 407.207,00 |
| 20.03.2026 | 60,63 | 60,63 | 58,26 | 58,73 | -2,94% | 591.212,00 |
| 19.03.2026 | 59,48 | 61,26 | 59,22 | 60,51 | -0,07% | 148.858,00 |
| 18.03.2026 | 61,76 | 62,44 | 60,50 | 60,55 | -1,66% | 169.072,00 |
| 17.03.2026 | 60,90 | 62,40 | 60,17 | 61,57 | 1,03% | 153.007,00 |
| 16.03.2026 | 58,95 | 61,89 | 58,85 | 60,94 | 5,62% | 184.789,00 |
| 13.03.2026 | 59,48 | 59,92 | 56,98 | 57,70 | -2,43% | 148.989,00 |
| 12.03.2026 | 58,81 | 60,74 | 58,81 | 59,14 | -2,75% | 121.768,00 |
| 11.03.2026 | 60,45 | 62,13 | 60,08 | 60,81 | -0,31% | 111.902,00 |
| 10.03.2026 | 61,04 | 63,17 | 60,88 | 61,00 | -1,10% | 127.732,00 |
| 09.03.2026 | 59,09 | 61,73 | 58,44 | 61,68 | 1,20% | 100.184,00 |
| 06.03.2026 | 60,00 | 62,49 | 58,77 | 60,95 | -2,70% | 236.369,00 |
| 05.03.2026 | 65,06 | 65,06 | 61,71 | 62,64 | -3,51% | 93.985,00 |
| 04.03.2026 | 64,07 | 67,20 | 63,95 | 64,92 | 1,66% | 92.644,00 |
| 03.03.2026 | 63,67 | 64,44 | 61,13 | 63,86 | -2,24% | 153.068,00 |
| 02.03.2026 | 63,55 | 65,66 | 63,15 | 65,32 | 1,70% | 84.184,00 |
| 27.02.2026 | 64,20 | 64,54 | 62,90 | 64,23 | -0,62% | 117.181,00 |
| 26.02.2026 | 65,00 | 65,11 | 63,32 | 64,63 | 0,34% | 77.978,00 |
| 25.02.2026 | 65,11 | 65,86 | 63,35 | 64,41 | -1,32% | 74.440,00 |
| 24.02.2026 | 64,94 | 65,28 | 64,27 | 65,27 | 1,16% | 90.583,00 |
| 23.02.2026 | 65,89 | 65,89 | 63,76 | 64,52 | -1,78% | 109.697,00 |
| 20.02.2026 | 65,12 | 66,21 | 64,29 | 65,69 | 1,39% | 102.250,00 |
| 19.02.2026 | 65,01 | 65,44 | 64,39 | 64,79 | -0,52% | 107.475,00 |
| 18.02.2026 | 67,15 | 67,85 | 64,87 | 65,13 | -2,43% | 146.426,00 |
| 17.02.2026 | 67,26 | 67,72 | 66,37 | 66,75 | -0,96% | 122.551,00 |
| 13.02.2026 | 67,13 | 68,02 | 66,34 | 67,40 | 0,87% | 110.785,00 |
| 12.02.2026 | 65,50 | 67,81 | 65,50 | 66,82 | 0,81% | 110.179,00 |
| 11.02.2026 | 67,26 | 67,53 | 66,01 | 66,28 | -0,03% | 114.604,00 |
| 10.02.2026 | 66,47 | 67,06 | 65,68 | 66,30 | 0,56% | 141.443,00 |
| 09.02.2026 | 65,51 | 65,99 | 63,92 | 65,93 | 0,35% | 349.356,00 |
| 06.02.2026 | 59,63 | 66,23 | 58,01 | 65,70 | 10,33% | 230.072,00 |
| 05.02.2026 | 58,16 | 60,23 | 57,68 | 59,55 | 1,60% | 170.138,00 |
| 04.02.2026 | 57,20 | 59,14 | 57,05 | 58,61 | 2,97% | 113.695,00 |
| 03.02.2026 | 56,45 | 57,76 | 56,45 | 56,92 | 0,96% | 139.705,00 |
| 02.02.2026 | 54,34 | 56,47 | 54,34 | 56,38 | 3,47% | 154.088,00 |
| 30.01.2026 | 54,37 | 55,03 | 53,87 | 54,49 | -0,29% | 386.137,00 |
| 29.01.2026 | 53,34 | 54,72 | 52,79 | 54,65 | 3,62% | 134.915,00 |
| 28.01.2026 | 52,95 | 53,19 | 52,39 | 52,74 | -0,42% | 111.849,00 |
| 27.01.2026 | 52,26 | 53,18 | 52,01 | 52,96 | 1,98% | 96.246,00 |
| 26.01.2026 | 52,43 | 53,08 | 51,92 | 51,93 | -3,49% | 67.899,00 |
| 22.01.2026 | 53,93 | 54,26 | 52,97 | 53,81 | 0,30% | 80.319,00 |
| 21.01.2026 | 52,05 | 53,82 | 51,84 | 53,65 | 3,89% | 70.931,00 |
| 20.01.2026 | 52,00 | 52,50 | 51,55 | 51,64 | -2,44% | 59.210,00 |
| 16.01.2026 | 52,64 | 53,14 | 52,27 | 52,93 | 0,11% | 96.404,00 |
| 15.01.2026 | 52,00 | 53,19 | 51,78 | 52,87 | 2,11% | 64.917,00 |
| 14.01.2026 | 50,76 | 51,89 | 50,76 | 51,78 | 1,57% | 66.423,00 |
| 13.01.2026 | 51,74 | 51,90 | 50,88 | 50,98 | -0,53% | 68.592,00 |
| 12.01.2026 | 50,36 | 51,74 | 50,00 | 51,25 | 1,16% | 108.930,00 |
| 09.01.2026 | 50,51 | 51,23 | 50,24 | 50,66 | -0,47% | 62.567,00 |
| 08.01.2026 | 49,21 | 51,03 | 48,79 | 50,90 | 4,09% | 67.798,00 |
| 07.01.2026 | 50,01 | 50,01 | 48,29 | 48,90 | -1,39% | 55.900,00 |
| 06.01.2026 | 48,79 | 49,67 | 48,21 | 49,59 | 0,34% | 70.935,00 |
| 05.01.2026 | 48,41 | 49,87 | 48,14 | 49,42 | 2,66% | 137.370,00 |
| 02.01.2026 | 47,87 | 48,22 | 47,33 | 48,14 | 0,82% | 63.862,00 |