42,600€
-0,47%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 29,30 | 29,50 | 28,50 | 29,20 | -2,34% | - |
| 17.03.2025 | 29,20 | 30,10 | 29,20 | 29,90 | 2,05% | - |
| 14.03.2025 | 29,00 | 29,90 | 28,60 | 29,30 | 0,00% | - |
| 13.03.2025 | 29,40 | 29,90 | 28,30 | 29,30 | 1,38% | - |
| 12.03.2025 | 28,40 | 30,20 | 28,00 | 28,90 | 2,48% | - |
| 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% | - |