100,900€
-3,17%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 104,80 | 106,90 | 99,50 | 100,70 | -4,19% | - |
| 01.07.2026 | 108,20 | 109,30 | 103,80 | 105,10 | -3,22% | 2.264,00 |
| 30.06.2026 | 105,90 | 110,00 | 105,50 | 108,60 | 2,26% | 396,00 |
| 29.06.2026 | 107,30 | 108,50 | 104,40 | 106,20 | -1,58% | 40,00 |
| 26.06.2026 | 107,60 | 108,70 | 104,20 | 107,90 | 0,19% | - |
| 25.06.2026 | 101,50 | 108,60 | 101,50 | 107,70 | 6,00% | 92,00 |
| 24.06.2026 | 96,50 | 103,40 | 96,45 | 101,60 | 4,90% | - |
| 23.06.2026 | 94,20 | 98,65 | 92,00 | 96,85 | 2,49% | - |
| 22.06.2026 | 96,40 | 98,80 | 92,05 | 94,50 | -0,63% | 2.455,00 |
| 19.06.2026 | 96,60 | 96,65 | 95,10 | 95,10 | -0,52% | 920,00 |
| 18.06.2026 | 101,05 | 102,50 | 94,45 | 95,60 | -5,25% | 650,00 |
| 17.06.2026 | 97,75 | 103,50 | 95,30 | 100,90 | 3,22% | - |
| 16.06.2026 | 92,90 | 100,20 | 92,70 | 97,75 | 5,28% | - |
| 15.06.2026 | 90,30 | 93,60 | 89,65 | 92,85 | 3,51% | - |
| 12.06.2026 | 89,15 | 92,10 | 88,95 | 89,70 | -0,88% | - |
| 11.06.2026 | 83,45 | 90,50 | 83,30 | 90,50 | 8,06% | 5.407,00 |
| 10.06.2026 | 86,75 | 89,25 | 81,60 | 83,75 | -1,41% | 320,00 |
| 09.06.2026 | 82,80 | 90,60 | 81,30 | 84,95 | 5,14% | - |
| 08.06.2026 | 92,55 | 96,10 | 76,80 | 80,80 | -12,79% | - |
| 05.06.2026 | 92,90 | 93,90 | 90,30 | 92,65 | -0,05% | - |
| 04.06.2026 | 89,50 | 93,60 | 87,00 | 92,70 | 2,60% | - |
| 03.06.2026 | 91,20 | 94,10 | 88,45 | 90,35 | -1,04% | - |
| 02.06.2026 | 85,00 | 91,30 | 84,70 | 91,30 | 7,10% | - |
| 01.06.2026 | 86,00 | 86,50 | 82,55 | 85,25 | -0,58% | - |
| 29.05.2026 | 86,20 | 86,90 | 81,00 | 85,75 | -1,15% | - |
| 28.05.2026 | 86,20 | 87,75 | 82,75 | 86,75 | 0,99% | - |
| 27.05.2026 | 86,05 | 86,50 | 83,65 | 85,90 | -0,12% | - |
| 26.05.2026 | 82,10 | 87,90 | 82,05 | 86,00 | 4,24% | - |
| 25.05.2026 | 82,25 | 82,60 | 82,20 | 82,50 | 0,67% | - |
| 22.05.2026 | 79,90 | 82,50 | 78,45 | 81,95 | 3,21% | 945,00 |
| 21.05.2026 | 82,50 | 82,90 | 79,20 | 79,40 | -3,64% | - |
| 20.05.2026 | 80,10 | 82,50 | 79,05 | 82,40 | 2,87% | - |
| 19.05.2026 | 80,90 | 82,05 | 77,80 | 80,10 | -1,29% | - |
| 18.05.2026 | 83,40 | 84,80 | 80,50 | 81,15 | -4,59% | 104,00 |
| 15.05.2026 | 84,60 | 85,55 | 80,85 | 85,05 | -0,47% | - |
| 14.05.2026 | 87,35 | 88,65 | 85,15 | 85,45 | -2,01% | - |
| 13.05.2026 | 84,50 | 88,20 | 84,10 | 87,20 | 3,38% | - |
| 12.05.2026 | 83,55 | 84,70 | 80,20 | 84,35 | 0,90% | 978,00 |
| 11.05.2026 | 83,65 | 84,75 | 78,90 | 83,60 | 0,36% | 8.600,00 |
| 08.05.2026 | 82,75 | 84,90 | 81,95 | 83,30 | 0,42% | - |
| 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% | - |