29,000€
2,84%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 28,40 | 29,20 | 28,00 | 28,80 | 2,13% | - |
| 11.03.2025 | 27,80 | 28,80 | 27,10 | 28,20 | -2,08% | - |
| 10.03.2025 | 29,60 | 29,70 | 27,90 | 28,80 | -3,03% | - |
| 07.03.2025 | 28,80 | 29,70 | 28,30 | 29,70 | 1,37% | - |
| 06.03.2025 | 29,50 | 29,80 | 28,50 | 29,30 | -0,68% | - |
| 05.03.2025 | 28,50 | 29,50 | 28,00 | 29,50 | 4,24% | 30,00 |
| 04.03.2025 | 28,80 | 29,10 | 28,10 | 28,30 | -2,41% | 66,00 |
| 03.03.2025 | 32,50 | 32,90 | 29,00 | 29,00 | -11,04% | 60,00 |
| 28.02.2025 | 31,00 | 32,70 | 31,00 | 32,60 | 3,49% | 26,00 |
| 27.02.2025 | 31,60 | 32,30 | 31,30 | 31,50 | 0,00% | - |
| 26.02.2025 | 31,30 | 32,20 | 31,20 | 31,50 | 0,96% | - |
| 25.02.2025 | 30,60 | 31,60 | 30,30 | 31,20 | 1,63% | - |
| 24.02.2025 | 32,00 | 32,80 | 30,50 | 30,70 | -3,76% | - |
| 21.02.2025 | 33,20 | 34,40 | 31,90 | 31,90 | -4,78% | 13,00 |
| 20.02.2025 | 34,20 | 34,60 | 33,20 | 33,50 | -3,46% | 908,00 |
| 19.02.2025 | 35,30 | 35,60 | 34,40 | 34,70 | -1,98% | - |
| 18.02.2025 | 36,00 | 36,30 | 34,20 | 35,40 | -1,39% | 480,00 |
| 17.02.2025 | 35,80 | 36,00 | 35,80 | 35,90 | 0,56% | - |
| 14.02.2025 | 36,10 | 36,90 | 35,60 | 35,70 | -0,83% | - |
| 13.02.2025 | 36,20 | 36,80 | 35,10 | 36,00 | -0,55% | - |
| 12.02.2025 | 36,90 | 36,90 | 35,10 | 36,20 | -2,16% | - |
| 11.02.2025 | 37,80 | 37,90 | 36,60 | 37,00 | -2,37% | - |
| 10.02.2025 | 38,60 | 39,70 | 37,00 | 37,90 | -1,56% | - |
| 07.02.2025 | 45,60 | 47,80 | 35,10 | 38,50 | -15,38% | 660,00 |
| 06.02.2025 | 48,00 | 51,00 | 44,60 | 45,50 | -5,01% | - |
| 05.02.2025 | 46,30 | 48,90 | 46,20 | 47,90 | 5,97% | - |
| 04.02.2025 | 43,60 | 45,60 | 43,40 | 45,20 | 3,20% | - |
| 03.02.2025 | 43,00 | 44,10 | 42,10 | 43,80 | 0,23% | - |
| 31.01.2025 | 44,00 | 45,70 | 43,20 | 43,70 | -1,58% | - |
| 30.01.2025 | 42,70 | 44,80 | 42,50 | 44,40 | 4,23% | - |
| 29.01.2025 | 42,20 | 43,70 | 42,10 | 42,60 | -0,47% | - |
| 28.01.2025 | 41,70 | 43,40 | 41,70 | 42,80 | 2,88% | 20,00 |
| 27.01.2025 | 44,50 | 44,60 | 41,40 | 41,60 | -6,73% | - |
| 24.01.2025 | 45,00 | 45,80 | 43,70 | 44,60 | -1,11% | 45,00 |
| 23.01.2025 | 45,00 | 45,80 | 44,80 | 45,10 | 0,00% | - |
| 22.01.2025 | 44,90 | 45,40 | 44,30 | 45,10 | 0,45% | - |
| 21.01.2025 | 43,40 | 45,20 | 43,40 | 44,90 | 3,70% | - |
| 20.01.2025 | 43,40 | 43,50 | 43,10 | 43,30 | -0,69% | - |
| 17.01.2025 | 43,10 | 44,10 | 42,90 | 43,60 | 1,63% | - |
| 16.01.2025 | 42,20 | 43,30 | 42,00 | 42,90 | 0,70% | - |
| 15.01.2025 | 41,70 | 43,00 | 41,50 | 42,60 | 2,65% | 142,00 |
| 14.01.2025 | 41,30 | 42,20 | 41,00 | 41,50 | 0,24% | - |
| 13.01.2025 | 40,50 | 41,50 | 39,90 | 41,40 | 2,48% | - |
| 10.01.2025 | 41,60 | 42,30 | 40,20 | 40,40 | -3,58% | - |
| 09.01.2025 | 41,40 | 41,90 | 41,40 | 41,90 | 0,00% | - |
| 08.01.2025 | 42,30 | 42,50 | 41,30 | 41,90 | -0,71% | 23,00 |
| 07.01.2025 | 43,00 | 44,20 | 41,10 | 42,20 | -3,21% | - |
| 06.01.2025 | 45,20 | 47,00 | 42,90 | 43,60 | -4,80% | - |
| 03.01.2025 | 43,00 | 46,20 | 42,90 | 45,80 | 6,51% | - |
| 02.01.2025 | 42,40 | 43,80 | 42,00 | 43,00 | 2,38% | - |
| 30.12.2024 | 42,30 | 42,40 | 41,90 | 42,00 | -0,94% | 150,00 |
| 27.12.2024 | 43,80 | 44,30 | 41,70 | 42,40 | 8,16% | 23,00 |
| 23.12.2024 | 39,20 | 39,70 | 38,30 | 39,20 | 0,00% | - |
| 20.12.2024 | 39,10 | 39,80 | 37,70 | 39,20 | -0,25% | 100,00 |
| 19.12.2024 | 38,80 | 40,10 | 38,80 | 39,30 | -1,01% | - |
| 18.12.2024 | 43,00 | 43,90 | 39,20 | 39,70 | -7,67% | - |
| 17.12.2024 | 42,60 | 44,10 | 42,20 | 43,00 | -0,69% | 202,00 |
| 16.12.2024 | 42,10 | 43,70 | 41,90 | 43,30 | 3,10% | - |
| 13.12.2024 | 42,10 | 42,70 | 41,30 | 42,00 | -0,24% | - |
| 12.12.2024 | 43,40 | 43,40 | 41,80 | 42,10 | -1,41% | - |
| 11.12.2024 | 42,80 | 43,80 | 42,30 | 42,70 | 0,00% | 120,00 |
| 10.12.2024 | 40,40 | 43,50 | 40,40 | 42,70 | 4,40% | - |
| 09.12.2024 | 41,00 | 42,10 | 40,70 | 40,90 | 0,00% | - |
| 06.12.2024 | 41,00 | 41,70 | 40,90 | 40,90 | -0,24% | - |
| 05.12.2024 | 41,80 | 42,80 | 40,80 | 41,00 | -3,07% | - |
| 04.12.2024 | 42,80 | 43,30 | 41,80 | 42,30 | -0,94% | - |
| 03.12.2024 | 42,70 | 43,20 | 42,10 | 42,70 | 0,00% | - |
| 02.12.2024 | 42,70 | 43,60 | 41,80 | 42,70 | 4,15% | - |
| 29.11.2024 | 41,60 | 43,80 | 38,40 | 41,00 | -1,68% | 310,00 |
| 28.11.2024 | 41,00 | 41,70 | 41,00 | 41,70 | 0,48% | - |
| 27.11.2024 | 42,00 | 42,00 | 40,60 | 41,50 | -0,95% | - |
| 26.11.2024 | 42,30 | 43,20 | 41,10 | 41,90 | -0,95% | 300,00 |
| 25.11.2024 | 42,40 | 43,40 | 41,90 | 42,30 | -1,17% | - |
| 22.11.2024 | 41,00 | 43,00 | 41,00 | 42,80 | 3,63% | - |
| 21.11.2024 | 40,30 | 41,90 | 40,20 | 41,30 | 1,98% | - |
| 20.11.2024 | 40,30 | 40,80 | 39,70 | 40,50 | 0,50% | - |
| 19.11.2024 | 38,00 | 40,90 | 37,80 | 40,30 | 4,68% | - |
| 18.11.2024 | 38,20 | 39,00 | 38,00 | 38,50 | 0,52% | - |
| 15.11.2024 | 38,30 | 39,10 | 37,70 | 38,30 | -1,03% | - |
| 14.11.2024 | 39,20 | 40,00 | 38,30 | 38,70 | -1,78% | 900,00 |
| 13.11.2024 | 38,30 | 40,40 | 38,10 | 39,40 | 2,60% | - |
| 12.11.2024 | 38,50 | 38,90 | 37,60 | 38,40 | -0,26% | - |
| 11.11.2024 | 36,50 | 38,60 | 36,50 | 38,50 | 5,48% | 135,00 |
| 08.11.2024 | 32,50 | 37,20 | 32,30 | 36,50 | 18,12% | 54,00 |
| 07.11.2024 | 30,20 | 31,00 | 29,70 | 30,90 | 2,66% | - |
| 06.11.2024 | 27,20 | 30,30 | 27,20 | 30,10 | 13,16% | 2.000,00 |
| 05.11.2024 | 26,10 | 26,70 | 25,70 | 26,60 | 2,31% | - |
| 04.11.2024 | 25,60 | 26,50 | 25,50 | 26,00 | 3,59% | - |
| 01.11.2024 | 25,60 | 26,90 | 25,10 | 25,10 | -2,71% | - |
| 31.10.2024 | 27,00 | 27,80 | 25,40 | 25,80 | 29,00% | - |
| 30.10.2024 | 26,20 | 27,30 | 20,00 | 20,00 | -19,68% | - |
| 29.10.2024 | 27,40 | 27,60 | 24,90 | 24,90 | -9,45% | - |
| 28.10.2024 | 27,70 | 28,40 | 27,30 | 27,50 | -0,36% | - |
| 25.10.2024 | 27,30 | 28,20 | 27,30 | 27,60 | 1,47% | - |
| 24.10.2024 | 27,50 | 27,90 | 27,00 | 27,20 | -1,45% | - |
| 23.10.2024 | 28,60 | 28,70 | 27,60 | 27,60 | -3,83% | - |
| 22.10.2024 | 28,80 | 29,40 | 28,60 | 28,70 | -0,69% | - |
| 21.10.2024 | 28,90 | 29,30 | 28,80 | 28,90 | 0,35% | - |
| 18.10.2024 | 29,20 | 29,40 | 28,60 | 28,80 | -1,37% | - |
| 17.10.2024 | 28,90 | 29,50 | 28,90 | 29,20 | 0,69% | - |