71,250€
1,06%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 71,25 | 71,75 | 71,25 | 71,25 | 0,35% | - |
| 13.02.2026 | 70,75 | 73,00 | 70,25 | 71,00 | 0,71% | - |
| 12.02.2026 | 74,50 | 75,50 | 70,50 | 70,50 | -6,31% | - |
| 11.02.2026 | 75,00 | 77,50 | 72,25 | 75,25 | 0,67% | 340,00 |
| 10.02.2026 | 71,50 | 76,00 | 71,25 | 74,75 | 4,55% | - |
| 09.02.2026 | 70,25 | 73,75 | 69,75 | 71,50 | 1,06% | - |
| 06.02.2026 | 62,25 | 71,75 | 60,75 | 70,75 | 13,20% | - |
| 05.02.2026 | 62,00 | 63,25 | 60,25 | 62,50 | 0,81% | 21.500,00 |
| 04.02.2026 | 64,75 | 66,25 | 59,50 | 62,00 | -3,13% | - |
| 03.02.2026 | 62,25 | 64,50 | 61,25 | 64,00 | 8,47% | - |
| 02.02.2026 | 58,50 | 59,25 | 58,50 | 59,00 | 0,00% | - |
| 30.01.2026 | 59,25 | 60,75 | 58,00 | 59,00 | 0,00% | - |
| 29.01.2026 | 57,75 | 60,00 | 57,25 | 59,00 | 1,72% | - |
| 28.01.2026 | 58,75 | 59,50 | 55,75 | 58,00 | -0,85% | - |
| 27.01.2026 | 64,25 | 64,50 | 56,50 | 58,50 | -8,59% | - |
| 26.01.2026 | 63,25 | 66,50 | 61,75 | 64,00 | 0,39% | 1.520,00 |
| 23.01.2026 | 63,75 | 64,50 | 62,00 | 63,75 | 1,19% | - |
| 22.01.2026 | 63,75 | 64,50 | 62,50 | 63,00 | -2,33% | - |
| 21.01.2026 | 61,75 | 64,50 | 61,50 | 64,50 | 4,03% | 51,00 |
| 20.01.2026 | 63,00 | 63,00 | 61,75 | 62,00 | -1,98% | - |
| 19.01.2026 | 63,25 | 63,25 | 63,25 | 63,25 | -1,17% | - |
| 16.01.2026 | 63,50 | 65,00 | 61,25 | 64,00 | 0,79% | 1.972,00 |
| 15.01.2026 | 62,25 | 64,50 | 62,00 | 63,50 | 1,60% | 547,00 |
| 14.01.2026 | 62,50 | 63,25 | 60,00 | 62,50 | -0,79% | 775,00 |
| 13.01.2026 | 61,75 | 63,75 | 60,75 | 63,00 | 2,02% | - |
| 12.01.2026 | 60,50 | 62,75 | 59,00 | 61,75 | 2,07% | 125,00 |
| 09.01.2026 | 59,50 | 61,00 | 57,75 | 60,50 | 2,11% | - |
| 08.01.2026 | 56,50 | 59,50 | 56,50 | 59,25 | 3,95% | - |
| 07.01.2026 | 58,00 | 58,75 | 56,75 | 57,00 | -4,20% | - |
| 06.01.2026 | 59,75 | 60,00 | 56,50 | 59,50 | 0,00% | - |
| 05.01.2026 | 57,00 | 62,00 | 56,50 | 59,50 | 7,21% | - |
| 02.01.2026 | 54,50 | 56,75 | 54,50 | 55,50 | -2,63% | - |
| 30.12.2025 | 57,75 | 57,75 | 57,00 | 57,00 | -2,98% | - |
| 23.12.2025 | 55,00 | 59,50 | 55,00 | 58,75 | 9,81% | - |
| 22.12.2025 | 52,25 | 55,25 | 52,25 | 53,50 | 0,94% | 20,00 |
| 19.12.2025 | 52,00 | 53,50 | 52,00 | 53,00 | 0,47% | 250,00 |
| 18.12.2025 | 52,25 | 54,25 | 52,00 | 52,75 | -3,65% | 161,00 |
| 17.12.2025 | 55,50 | 56,25 | 54,50 | 54,75 | -0,45% | - |
| 16.12.2025 | 54,25 | 55,75 | 54,00 | 55,00 | 0,00% | - |
| 15.12.2025 | 53,75 | 55,00 | 53,50 | 55,00 | 0,92% | - |
| 12.12.2025 | 55,00 | 56,25 | 54,00 | 54,50 | 0,00% | - |
| 11.12.2025 | 55,00 | 55,75 | 54,00 | 54,50 | -3,11% | - |
| 10.12.2025 | 53,00 | 56,50 | 52,50 | 56,25 | 5,63% | - |
| 09.12.2025 | 51,00 | 54,25 | 50,40 | 53,25 | 4,93% | - |
| 08.12.2025 | 49,85 | 52,00 | 49,50 | 50,75 | 1,50% | - |
| 05.12.2025 | 50,50 | 51,05 | 49,80 | 50,00 | -0,79% | - |
| 04.12.2025 | 49,10 | 50,75 | 48,30 | 50,40 | 2,86% | - |
| 03.12.2025 | 48,60 | 50,20 | 47,60 | 49,00 | 1,66% | - |
| 02.12.2025 | 47,70 | 49,20 | 46,10 | 48,20 | 1,26% | - |
| 01.12.2025 | 49,00 | 50,05 | 47,50 | 47,60 | -1,65% | - |
| 28.11.2025 | 49,50 | 49,90 | 48,40 | 48,40 | -1,43% | - |
| 26.11.2025 | 49,30 | 49,65 | 48,45 | 49,10 | 4,03% | - |
| 24.11.2025 | 47,20 | 48,60 | 46,30 | 47,20 | 0,21% | - |
| 21.11.2025 | 46,50 | 48,40 | 46,00 | 47,10 | -3,09% | - |
| 19.11.2025 | 47,60 | 49,40 | 47,60 | 48,60 | 1,46% | - |
| 18.11.2025 | 47,70 | 48,60 | 46,70 | 47,90 | -1,64% | - |
| 17.11.2025 | 50,50 | 51,50 | 48,60 | 48,70 | -1,62% | - |
| 14.11.2025 | 49,85 | 49,95 | 49,20 | 49,50 | -1,98% | - |
| 13.11.2025 | 52,25 | 52,50 | 50,05 | 50,50 | -3,81% | - |
| 12.11.2025 | 52,50 | 53,50 | 51,75 | 52,50 | 2,94% | - |
| 11.11.2025 | 53,50 | 54,00 | 51,00 | 51,00 | -4,67% | - |
| 10.11.2025 | 54,25 | 54,75 | 52,75 | 53,50 | 1,90% | - |
| 07.11.2025 | 53,75 | 54,75 | 51,75 | 52,50 | -2,78% | - |
| 06.11.2025 | 55,50 | 55,75 | 53,75 | 54,00 | 0,93% | - |
| 04.11.2025 | 53,50 | 54,25 | 53,00 | 53,50 | 0,00% | 10,00 |
| 03.11.2025 | 54,00 | 54,50 | 53,00 | 53,50 | -0,93% | - |
| 31.10.2025 | 53,75 | 54,75 | 53,50 | 54,00 | 3,85% | - |
| 29.10.2025 | 51,75 | 52,25 | 51,75 | 52,00 | 1,96% | - |
| 28.10.2025 | 51,25 | 53,00 | 50,65 | 51,00 | -6,42% | - |
| 27.10.2025 | 54,25 | 54,50 | 50,75 | 54,50 | 1,40% | 10,00 |
| 24.10.2025 | 52,75 | 54,25 | 51,50 | 53,75 | 2,87% | - |
| 23.10.2025 | 50,75 | 52,50 | 50,50 | 52,25 | 1,46% | - |
| 22.10.2025 | 51,50 | 52,25 | 49,95 | 51,50 | -1,90% | - |
| 21.10.2025 | 52,50 | 53,50 | 49,30 | 52,50 | -0,94% | - |
| 20.10.2025 | 51,25 | 53,00 | 51,25 | 53,00 | 3,41% | - |
| 17.10.2025 | 51,75 | 53,50 | 51,00 | 51,25 | -5,09% | - |
| 16.10.2025 | 54,25 | 54,50 | 54,00 | 54,00 | 0,93% | - |
| 15.10.2025 | 52,50 | 54,25 | 51,75 | 53,50 | 3,38% | - |
| 14.10.2025 | 49,85 | 51,75 | 48,20 | 51,75 | 3,92% | - |
| 13.10.2025 | 47,90 | 49,80 | 47,10 | 49,80 | 5,96% | - |
| 10.10.2025 | 49,95 | 50,75 | 47,00 | 47,00 | -5,91% | - |
| 09.10.2025 | 48,50 | 50,05 | 48,40 | 49,95 | 3,63% | - |
| 08.10.2025 | 47,90 | 49,50 | 47,80 | 48,20 | -2,43% | - |
| 07.10.2025 | 49,40 | 50,55 | 49,10 | 49,40 | 1,65% | - |
| 06.10.2025 | 47,90 | 49,30 | 47,70 | 48,60 | 2,10% | - |
| 03.10.2025 | 49,00 | 49,65 | 47,60 | 47,60 | -2,46% | - |
| 02.10.2025 | 47,90 | 49,20 | 47,60 | 48,80 | 1,67% | - |
| 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% | - |