37,800€
-2,07%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 28,20 | 29,30 | 28,20 | 29,00 | 2,11% | - |
| 15.10.2024 | 28,20 | 28,80 | 27,90 | 28,40 | 0,00% | - |
| 14.10.2024 | 28,30 | 28,80 | 28,00 | 28,40 | 0,71% | - |
| 11.10.2024 | 27,50 | 28,20 | 27,30 | 28,20 | 2,92% | - |
| 10.10.2024 | 27,70 | 27,90 | 26,90 | 27,40 | -1,08% | - |
| 09.10.2024 | 26,60 | 27,70 | 26,60 | 27,70 | 2,59% | - |
| 08.10.2024 | 26,90 | 27,20 | 26,70 | 27,00 | 0,00% | 280,00 |
| 07.10.2024 | 27,10 | 27,30 | 26,70 | 27,00 | 0,00% | - |
| 04.10.2024 | 26,20 | 27,10 | 26,10 | 27,00 | 2,66% | - |
| 03.10.2024 | 26,40 | 26,70 | 26,20 | 26,30 | -1,13% | - |
| 02.10.2024 | 26,00 | 26,80 | 26,00 | 26,60 | 0,38% | - |
| 01.10.2024 | 26,50 | 26,80 | 26,20 | 26,50 | -0,38% | - |
| 30.09.2024 | 26,50 | 26,80 | 26,10 | 26,60 | 0,76% | - |
| 27.09.2024 | 26,00 | 26,80 | 25,40 | 26,40 | 0,76% | 56,00 |
| 26.09.2024 | 26,50 | 27,00 | 26,20 | 26,20 | -1,50% | - |
| 25.09.2024 | 26,60 | 26,90 | 26,40 | 26,60 | -1,48% | - |
| 24.09.2024 | 27,00 | 27,30 | 26,60 | 27,00 | -0,74% | - |
| 23.09.2024 | 27,00 | 27,60 | 27,00 | 27,20 | 0,00% | 450,00 |
| 20.09.2024 | 27,00 | 27,70 | 26,40 | 27,20 | -0,73% | - |
| 19.09.2024 | 27,10 | 28,20 | 26,90 | 27,40 | 2,24% | - |
| 18.09.2024 | 26,70 | 27,60 | 26,10 | 26,80 | 0,75% | - |
| 17.09.2024 | 26,00 | 27,10 | 26,00 | 26,60 | 1,53% | - |
| 16.09.2024 | 26,60 | 26,70 | 25,90 | 26,20 | -1,50% | - |
| 13.09.2024 | 26,10 | 27,10 | 26,10 | 26,60 | 1,53% | - |
| 12.09.2024 | 26,30 | 27,00 | 26,10 | 26,20 | -0,76% | - |
| 11.09.2024 | 25,40 | 26,40 | 25,20 | 26,40 | 2,33% | - |
| 10.09.2024 | 25,30 | 26,00 | 25,10 | 25,80 | 1,57% | - |
| 09.09.2024 | 24,90 | 25,80 | 24,90 | 25,40 | 1,60% | - |
| 06.09.2024 | 25,60 | 26,20 | 24,80 | 25,00 | -3,10% | - |
| 05.09.2024 | 26,40 | 26,60 | 25,40 | 25,80 | -2,27% | - |
| 04.09.2024 | 26,70 | 27,00 | 26,30 | 26,40 | -1,49% | - |
| 03.09.2024 | 28,40 | 28,90 | 26,50 | 26,80 | -6,94% | - |
| 02.09.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 30.08.2024 | 28,30 | 28,80 | 27,90 | 28,80 | 2,86% | - |
| 29.08.2024 | 27,60 | 28,70 | 27,60 | 28,00 | 0,00% | 3.520,00 |
| 28.08.2024 | 28,40 | 28,70 | 27,70 | 28,00 | -2,10% | - |
| 27.08.2024 | 27,80 | 28,60 | 27,70 | 28,60 | 1,06% | - |
| 26.08.2024 | 27,40 | 28,70 | 27,40 | 28,30 | 1,80% | - |
| 23.08.2024 | 26,80 | 28,10 | 26,80 | 27,80 | 2,96% | - |
| 22.08.2024 | 26,40 | 27,20 | 26,40 | 27,00 | 1,50% | - |
| 21.08.2024 | 25,80 | 26,70 | 25,70 | 26,60 | 2,31% | - |
| 20.08.2024 | 26,90 | 26,90 | 25,90 | 26,00 | -2,99% | - |
| 19.08.2024 | 26,50 | 26,90 | 26,30 | 26,80 | 0,75% | - |
| 16.08.2024 | 27,10 | 27,20 | 26,50 | 26,60 | -2,21% | - |
| 15.08.2024 | 26,50 | 27,60 | 26,30 | 27,20 | 3,03% | - |
| 14.08.2024 | 26,30 | 26,80 | 25,80 | 26,40 | 0,76% | - |
| 13.08.2024 | 25,60 | 26,40 | 25,60 | 26,20 | 1,55% | - |
| 12.08.2024 | 26,10 | 26,10 | 25,50 | 25,80 | -1,15% | - |
| 09.08.2024 | 26,00 | 26,60 | 25,60 | 26,10 | -0,76% | - |
| 08.08.2024 | 25,40 | 26,70 | 25,30 | 26,30 | 2,73% | - |
| 07.08.2024 | 26,40 | 29,30 | 25,50 | 25,60 | -3,40% | - |
| 06.08.2024 | 26,40 | 27,00 | 26,20 | 26,50 | 1,15% | - |
| 05.08.2024 | 27,60 | 27,80 | 25,20 | 26,20 | -6,09% | 312,00 |