47,800€
-0,42%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,60 | 48,40 | 45,40 | 48,00 | 8,35% | - |
| 30.09.2025 | 44,50 | 44,80 | 44,20 | 44,30 | -0,67% | - |
| 29.09.2025 | 46,00 | 46,00 | 44,30 | 44,60 | 0,00% | - |
| 26.09.2025 | 44,50 | 44,60 | 44,40 | 44,60 | 3,48% | - |
| 25.09.2025 | 43,20 | 43,20 | 43,00 | 43,10 | 1,89% | - |
| 24.09.2025 | 43,30 | 43,40 | 42,00 | 42,30 | -1,40% | - |
| 23.09.2025 | 44,10 | 44,40 | 42,80 | 42,90 | -2,72% | - |
| 22.09.2025 | 45,60 | 45,80 | 43,90 | 44,10 | -2,22% | - |
| 19.09.2025 | 46,70 | 47,00 | 45,10 | 45,10 | -2,38% | - |
| 18.09.2025 | 44,40 | 46,80 | 44,20 | 46,20 | 4,29% | - |
| 17.09.2025 | 44,20 | 46,30 | 43,60 | 44,30 | -0,67% | - |
| 16.09.2025 | 43,70 | 45,40 | 43,50 | 44,60 | 1,83% | 105,00 |
| 15.09.2025 | 41,20 | 44,30 | 41,20 | 43,80 | 4,53% | - |
| 11.09.2025 | 41,30 | 42,50 | 40,80 | 41,90 | 2,20% | - |
| 10.09.2025 | 40,60 | 41,80 | 40,30 | 41,00 | 0,99% | - |
| 09.09.2025 | 40,60 | 41,20 | 39,80 | 40,60 | -0,25% | - |
| 08.09.2025 | 40,80 | 40,90 | 40,70 | 40,70 | -0,25% | - |
| 05.09.2025 | 42,10 | 42,40 | 40,60 | 40,80 | -3,32% | - |
| 04.09.2025 | 40,30 | 42,30 | 40,30 | 42,20 | 3,94% | - |
| 03.09.2025 | 41,20 | 42,00 | 40,60 | 40,60 | -1,93% | 48,00 |
| 02.09.2025 | 41,90 | 42,00 | 40,90 | 41,40 | -1,19% | - |
| 01.09.2025 | 41,80 | 41,90 | 41,80 | 41,90 | -0,24% | - |
| 29.08.2025 | 42,00 | 42,70 | 40,40 | 42,00 | 0,00% | - |
| 28.08.2025 | 43,10 | 43,80 | 41,50 | 42,00 | -2,33% | - |
| 27.08.2025 | 43,40 | 44,10 | 42,70 | 43,00 | -0,69% | - |
| 26.08.2025 | 42,10 | 43,40 | 41,70 | 43,30 | 2,61% | - |
| 25.08.2025 | 43,00 | 43,90 | 42,20 | 42,20 | -1,86% | - |
| 22.08.2025 | 42,00 | 43,70 | 41,90 | 43,00 | 2,38% | - |
| 21.08.2025 | 41,30 | 42,40 | 40,90 | 42,00 | 1,94% | - |
| 20.08.2025 | 41,50 | 41,90 | 40,50 | 41,20 | -0,96% | - |
| 19.08.2025 | 42,70 | 43,10 | 41,40 | 41,60 | -3,26% | - |
| 18.08.2025 | 42,40 | 43,10 | 42,30 | 43,00 | 1,18% | - |
| 15.08.2025 | 43,20 | 43,50 | 41,90 | 42,50 | -1,62% | - |
| 14.08.2025 | 44,40 | 45,00 | 42,90 | 43,20 | -2,70% | - |
| 13.08.2025 | 43,00 | 44,90 | 42,30 | 44,40 | 3,26% | - |
| 12.08.2025 | 41,80 | 43,70 | 41,70 | 43,00 | 2,63% | - |
| 11.08.2025 | 41,50 | 42,40 | 40,50 | 41,90 | 0,72% | - |
| 08.08.2025 | 42,40 | 42,90 | 41,40 | 41,60 | -1,42% | - |
| 07.08.2025 | 42,40 | 43,20 | 41,60 | 42,20 | 0,48% | - |
| 06.08.2025 | 41,30 | 43,40 | 40,20 | 42,00 | 3,45% | 692,00 |
| 05.08.2025 | 49,60 | 49,85 | 40,20 | 40,60 | -18,31% | - |
| 04.08.2025 | 48,30 | 49,80 | 47,60 | 49,70 | 3,76% | - |
| 01.08.2025 | 49,85 | 49,85 | 46,80 | 47,90 | -4,30% | - |
| 31.07.2025 | 49,30 | 51,80 | 49,30 | 50,05 | 1,32% | - |
| 30.07.2025 | 48,30 | 49,95 | 47,80 | 49,40 | 3,13% | 100,00 |
| 29.07.2025 | 48,30 | 49,25 | 46,90 | 47,90 | -0,21% | - |
| 28.07.2025 | 47,00 | 48,00 | 46,60 | 48,00 | 2,78% | - |
| 25.07.2025 | 46,10 | 46,80 | 45,50 | 46,70 | 1,52% | - |
| 24.07.2025 | 45,70 | 46,30 | 45,40 | 46,00 | -0,65% | - |
| 23.07.2025 | 45,30 | 46,50 | 44,70 | 46,30 | 2,43% | - |
| 22.07.2025 | 44,30 | 45,40 | 43,70 | 45,20 | 1,80% | - |
| 21.07.2025 | 44,10 | 44,80 | 43,20 | 44,40 | 0,45% | - |
| 18.07.2025 | 44,70 | 45,00 | 42,80 | 44,20 | -1,12% | - |
| 17.07.2025 | 44,20 | 45,10 | 44,00 | 44,70 | 1,59% | - |
| 16.07.2025 | 43,60 | 44,90 | 42,40 | 44,00 | 0,46% | - |
| 15.07.2025 | 43,60 | 44,60 | 43,20 | 43,80 | 0,46% | - |
| 14.07.2025 | 43,20 | 43,70 | 42,80 | 43,60 | 0,46% | - |
| 11.07.2025 | 43,70 | 44,10 | 43,20 | 43,40 | -1,81% | - |
| 10.07.2025 | 44,80 | 45,10 | 44,00 | 44,20 | -2,00% | - |
| 09.07.2025 | 45,00 | 46,00 | 44,30 | 45,10 | 0,67% | - |
| 08.07.2025 | 44,80 | 45,60 | 44,30 | 44,80 | -0,44% | - |
| 07.07.2025 | 44,30 | 45,60 | 43,70 | 45,00 | 1,58% | - |
| 04.07.2025 | 44,10 | 44,30 | 44,10 | 44,30 | -1,34% | - |
| 03.07.2025 | 43,00 | 45,00 | 43,00 | 44,90 | 4,91% | - |
| 02.07.2025 | 42,00 | 43,10 | 41,20 | 42,80 | 2,88% | - |
| 01.07.2025 | 41,90 | 42,80 | 41,50 | 41,60 | -0,95% | - |
| 30.06.2025 | 43,30 | 44,10 | 41,30 | 42,00 | -2,78% | - |
| 27.06.2025 | 42,20 | 43,70 | 42,00 | 43,20 | 1,41% | - |
| 26.06.2025 | 40,60 | 42,60 | 40,60 | 42,60 | 3,40% | - |
| 25.06.2025 | 41,00 | 42,10 | 41,00 | 41,20 | -0,96% | - |
| 24.06.2025 | 42,00 | 42,70 | 41,20 | 41,60 | -0,48% | - |
| 23.06.2025 | 38,60 | 42,30 | 38,60 | 41,80 | 6,63% | - |
| 20.06.2025 | 39,80 | 40,60 | 39,20 | 39,20 | -1,26% | - |
| 19.06.2025 | 40,40 | 40,40 | 39,70 | 39,70 | -1,49% | - |
| 18.06.2025 | 40,50 | 40,80 | 39,90 | 40,30 | 0,00% | - |
| 17.06.2025 | 40,80 | 41,10 | 40,10 | 40,30 | -1,71% | - |
| 16.06.2025 | 39,60 | 41,50 | 39,60 | 41,00 | 2,50% | - |
| 13.06.2025 | 40,30 | 40,60 | 39,60 | 40,00 | -1,48% | - |
| 12.06.2025 | 39,70 | 41,30 | 39,20 | 40,60 | 1,50% | - |
| 11.06.2025 | 40,70 | 41,10 | 39,70 | 40,00 | -1,48% | - |
| 10.06.2025 | 39,10 | 41,30 | 38,60 | 40,60 | 3,84% | - |
| 09.06.2025 | 36,70 | 44,20 | 36,70 | 39,10 | 6,25% | - |
| 06.06.2025 | 36,20 | 37,50 | 36,20 | 36,80 | 1,94% | - |
| 05.06.2025 | 35,80 | 36,10 | 35,00 | 36,10 | 0,84% | - |
| 04.06.2025 | 36,00 | 36,00 | 35,10 | 35,80 | -0,56% | - |
| 03.06.2025 | 34,00 | 36,10 | 34,00 | 36,00 | 4,65% | - |
| 02.06.2025 | 34,50 | 35,00 | 34,00 | 34,40 | -1,15% | - |
| 30.05.2025 | 34,70 | 35,30 | 34,10 | 34,80 | 0,58% | - |
| 29.05.2025 | 35,80 | 36,20 | 34,60 | 34,60 | -1,70% | - |
| 28.05.2025 | 35,60 | 36,10 | 34,20 | 35,20 | -2,22% | - |
| 27.05.2025 | 32,20 | 36,20 | 32,20 | 36,00 | 10,43% | - |
| 26.05.2025 | 32,40 | 32,80 | 32,40 | 32,60 | 0,93% | - |
| 23.05.2025 | 32,40 | 32,60 | 31,40 | 32,30 | -0,92% | - |
| 22.05.2025 | 32,70 | 33,00 | 32,10 | 32,60 | 0,00% | - |
| 21.05.2025 | 33,40 | 33,90 | 32,20 | 32,60 | -3,55% | - |
| 20.05.2025 | 33,60 | 35,40 | 33,20 | 33,80 | 0,00% | - |
| 19.05.2025 | 33,10 | 33,90 | 32,60 | 33,80 | 0,90% | - |
| 16.05.2025 | 32,90 | 33,70 | 32,60 | 33,50 | 1,21% | - |
| 15.05.2025 | 33,00 | 33,40 | 32,80 | 33,10 | -1,49% | - |
| 14.05.2025 | 33,50 | 33,90 | 32,90 | 33,60 | 0,60% | - |