41,200€
-1,44%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
13.05.2025 | 32,00 | 33,90 | 32,00 | 33,40 | 2,77% | - |
12.05.2025 | 31,00 | 33,60 | 31,00 | 32,50 | 5,18% | 210,00 |
09.05.2025 | 31,20 | 31,50 | 30,60 | 30,90 | -1,28% | - |
08.05.2025 | 29,50 | 31,40 | 29,50 | 31,30 | 6,46% | 252,00 |
07.05.2025 | 29,30 | 29,90 | 29,00 | 29,40 | 0,68% | - |
06.05.2025 | 29,00 | 31,80 | 27,80 | 29,20 | 0,69% | - |
05.05.2025 | 29,00 | 29,60 | 28,00 | 29,00 | -1,02% | - |
02.05.2025 | 28,30 | 29,60 | 28,10 | 29,30 | 9,33% | - |
30.04.2025 | 26,80 | 27,00 | 26,00 | 26,80 | 0,37% | - |
29.04.2025 | 27,10 | 27,60 | 26,70 | 26,70 | -1,11% | - |
28.04.2025 | 27,70 | 28,00 | 26,70 | 27,00 | -2,53% | - |
25.04.2025 | 27,60 | 27,90 | 27,10 | 27,70 | 0,00% | - |
24.04.2025 | 26,10 | 27,90 | 25,80 | 27,70 | 5,73% | - |
23.04.2025 | 26,00 | 27,60 | 26,00 | 26,20 | 0,77% | - |
22.04.2025 | 24,60 | 26,30 | 24,60 | 26,00 | -1,14% | - |
17.04.2025 | 26,70 | 26,90 | 26,10 | 26,30 | -0,75% | - |
16.04.2025 | 26,10 | 26,60 | 25,70 | 26,50 | 0,00% | - |
15.04.2025 | 25,80 | 27,10 | 25,70 | 26,50 | 1,92% | - |
14.04.2025 | 26,20 | 27,20 | 25,50 | 26,00 | -1,52% | - |
11.04.2025 | 26,30 | 26,50 | 24,80 | 26,40 | 0,00% | - |
10.04.2025 | 26,90 | 26,90 | 23,80 | 26,40 | -2,22% | - |
09.04.2025 | 23,70 | 27,80 | 23,40 | 27,00 | 10,66% | - |
08.04.2025 | 25,00 | 26,10 | 23,80 | 24,40 | -1,61% | - |
07.04.2025 | 23,80 | 25,80 | 22,90 | 24,80 | 0,81% | - |
04.04.2025 | 24,90 | 25,10 | 21,40 | 24,60 | -1,99% | - |
03.04.2025 | 26,80 | 26,90 | 24,30 | 25,10 | -9,39% | - |
02.04.2025 | 27,30 | 28,20 | 26,60 | 27,70 | 1,47% | - |
01.04.2025 | 26,20 | 27,60 | 26,20 | 27,30 | 2,63% | - |
31.03.2025 | 26,80 | 26,90 | 25,70 | 26,60 | -5,00% | 610,00 |
28.03.2025 | 28,30 | 28,50 | 26,70 | 28,00 | -1,75% | - |
27.03.2025 | 28,60 | 29,00 | 28,30 | 28,50 | -3,72% | - |
26.03.2025 | 29,50 | 30,40 | 28,60 | 29,60 | -11,11% | - |
25.03.2025 | 30,40 | 33,30 | 29,00 | 33,30 | 0,00% | - |
24.03.2025 | 28,20 | 33,30 | 28,20 | 33,30 | 11,37% | - |
21.03.2025 | 29,00 | 29,90 | 28,10 | 29,90 | -9,12% | - |
20.03.2025 | 29,70 | 32,90 | 28,30 | 32,90 | 0,30% | 110,00 |
19.03.2025 | 28,70 | 32,80 | 28,60 | 32,80 | 12,33% | - |