83,300€
1,83%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 82,75 | 84,90 | 81,95 | 83,25 | 0,36% | - |
| 07.05.2026 | 82,45 | 84,20 | 79,95 | 82,95 | 0,67% | - |
| 06.05.2026 | 83,60 | 85,10 | 81,80 | 82,40 | -1,44% | - |
| 05.05.2026 | 80,30 | 85,30 | 80,15 | 83,60 | 4,63% | - |
| 04.05.2026 | 80,95 | 82,40 | 79,10 | 79,90 | -1,66% | - |
| 30.04.2026 | 77,30 | 81,70 | 77,20 | 81,25 | 4,37% | - |
| 29.04.2026 | 79,25 | 80,05 | 76,45 | 77,85 | -1,70% | - |
| 28.04.2026 | 80,85 | 81,20 | 76,80 | 79,20 | -2,10% | - |
| 27.04.2026 | 82,90 | 83,25 | 79,55 | 80,90 | -2,65% | - |
| 24.04.2026 | 83,50 | 83,75 | 81,25 | 83,10 | -0,24% | - |
| 23.04.2026 | 80,55 | 84,10 | 80,45 | 83,30 | 3,03% | - |
| 22.04.2026 | 78,45 | 81,10 | 78,35 | 80,85 | 4,26% | - |
| 21.04.2026 | 78,10 | 80,50 | 76,45 | 77,55 | -1,84% | 395,00 |
| 20.04.2026 | 80,60 | 81,50 | 78,00 | 79,00 | -1,99% | - |
| 17.04.2026 | 77,40 | 82,35 | 77,35 | 80,60 | 4,54% | 270,00 |
| 16.04.2026 | 78,00 | 79,00 | 76,25 | 77,10 | -0,84% | - |
| 15.04.2026 | 78,55 | 78,85 | 74,20 | 77,75 | -0,96% | - |
| 14.04.2026 | 79,20 | 81,00 | 78,25 | 78,50 | -1,13% | - |
| 13.04.2026 | 77,45 | 79,55 | 76,50 | 79,40 | 2,32% | 180,00 |
| 10.04.2026 | 78,45 | 79,75 | 76,60 | 77,60 | -1,34% | - |
| 09.04.2026 | 76,75 | 81,00 | 74,75 | 78,65 | 2,01% | - |
| 08.04.2026 | 74,35 | 79,25 | 74,05 | 77,10 | 5,47% | - |
| 07.04.2026 | 71,50 | 73,35 | 70,25 | 73,10 | 2,96% | 276,00 |
| 02.04.2026 | 70,25 | 71,75 | 68,00 | 71,00 | 0,35% | - |
| 01.04.2026 | 68,25 | 72,75 | 67,75 | 70,75 | 4,04% | 1.150,00 |
| 31.03.2026 | 66,25 | 68,75 | 66,00 | 68,00 | 3,03% | - |
| 30.03.2026 | 68,00 | 70,00 | 65,25 | 66,00 | -2,58% | 756,00 |
| 27.03.2026 | 68,25 | 69,50 | 67,00 | 67,75 | 0,00% | 825,00 |
| 26.03.2026 | 73,75 | 76,25 | 67,25 | 67,75 | -8,45% | - |
| 25.03.2026 | 73,75 | 76,50 | 73,50 | 74,00 | 0,34% | 825,00 |
| 24.03.2026 | 72,50 | 75,00 | 71,50 | 73,75 | 2,08% | 1.175,00 |
| 23.03.2026 | 68,50 | 74,50 | 65,75 | 72,25 | 4,33% | 5.252,00 |
| 20.03.2026 | 71,50 | 71,75 | 69,00 | 69,25 | -3,15% | 1.275,00 |
| 19.03.2026 | 70,75 | 72,75 | 67,75 | 71,50 | 1,42% | - |
| 18.03.2026 | 71,00 | 73,00 | 70,00 | 70,50 | -0,35% | 1.300,00 |
| 17.03.2026 | 69,50 | 71,75 | 69,50 | 70,75 | 1,43% | 975,00 |
| 16.03.2026 | 70,50 | 74,25 | 69,50 | 69,75 | -0,71% | 1.265,00 |
| 13.03.2026 | 70,75 | 73,00 | 68,50 | 70,25 | -0,35% | - |
| 12.03.2026 | 73,75 | 75,25 | 70,00 | 70,50 | -4,73% | - |
| 11.03.2026 | 75,50 | 76,00 | 73,75 | 74,00 | -1,99% | - |
| 10.03.2026 | 73,25 | 77,25 | 72,50 | 75,50 | 2,72% | 1.100,00 |
| 09.03.2026 | 69,75 | 74,00 | 68,00 | 73,50 | 4,26% | - |
| 06.03.2026 | 72,50 | 72,50 | 69,00 | 70,50 | -2,42% | - |
| 05.03.2026 | 74,00 | 74,25 | 70,00 | 72,25 | -2,36% | - |
| 04.03.2026 | 72,00 | 74,50 | 71,25 | 74,00 | 2,07% | - |
| 03.03.2026 | 74,00 | 74,00 | 68,75 | 72,50 | -2,68% | - |
| 02.03.2026 | 68,25 | 75,25 | 67,75 | 74,50 | 8,76% | 1.120,00 |
| 27.02.2026 | 69,00 | 69,25 | 66,75 | 68,50 | -2,49% | - |
| 26.02.2026 | 68,25 | 70,25 | 66,75 | 70,25 | 2,55% | - |
| 25.02.2026 | 69,50 | 70,75 | 68,25 | 68,50 | -1,79% | - |
| 24.02.2026 | 65,75 | 69,75 | 65,50 | 69,75 | 5,68% | - |
| 23.02.2026 | 68,25 | 69,00 | 65,00 | 66,00 | -4,00% | 2.290,00 |
| 20.02.2026 | 67,75 | 69,25 | 67,25 | 68,75 | 1,10% | - |
| 19.02.2026 | 68,25 | 69,25 | 66,75 | 68,00 | -0,73% | - |
| 18.02.2026 | 69,25 | 72,25 | 68,00 | 68,50 | -1,79% | - |
| 17.02.2026 | 71,00 | 71,75 | 68,25 | 69,75 | -2,11% | - |
| 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 | -1,30% | - |
| 29.12.2025 | 60,75 | 62,25 | 57,25 | 57,75 | -1,70% | - |
| 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% | - |