39,200€
1,55%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 38,60 | 38,60 | 37,80 | 37,80 | -2,07% | 100,00 |
| 19.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -8,96% | - |
| 18.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 17.12.2024 | 42,60 | 42,60 | 42,20 | 42,40 | -1,40% | 101,00 |
| 16.12.2024 | 41,60 | 43,00 | 41,60 | 43,00 | 3,37% | - |
| 13.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 12.12.2024 | 42,60 | 42,60 | 41,60 | 41,60 | -1,42% | - |
| 11.12.2024 | 42,20 | 43,20 | 42,20 | 42,20 | -0,47% | 30,00 |
| 10.12.2024 | 40,40 | 42,40 | 40,40 | 42,40 | 4,95% | - |
| 09.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 06.12.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 05.12.2024 | 41,80 | 41,80 | 40,60 | 40,60 | -2,87% | - |
| 04.12.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | - |
| 03.12.2024 | 42,20 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 02.12.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 3,90% | - |
| 29.11.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -0,49% | 310,00 |
| 28.11.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,00% | - |
| 27.11.2024 | 41,40 | 41,40 | 41,20 | 41,20 | -0,96% | - |
| 26.11.2024 | 41,80 | 42,80 | 41,60 | 41,60 | -0,95% | 100,00 |
| 25.11.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -0,47% | - |
| 22.11.2024 | 41,00 | 42,20 | 40,80 | 42,20 | 0,96% | - |
| 21.11.2024 | 40,30 | 41,90 | 40,20 | 41,80 | 4,50% | - |
| 20.11.2024 | 39,80 | 40,00 | 39,60 | 40,00 | 5,26% | - |
| 19.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 18.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 15.11.2024 | 37,80 | 38,20 | 37,40 | 38,20 | -0,52% | - |
| 14.11.2024 | 39,20 | 40,40 | 38,40 | 38,40 | -2,54% | 180,00 |
| 13.11.2024 | 37,80 | 39,40 | 37,80 | 39,40 | 4,23% | - |
| 12.11.2024 | 38,00 | 38,20 | 37,80 | 37,80 | -1,05% | - |
| 11.11.2024 | 36,00 | 38,20 | 36,00 | 38,20 | 5,52% | 93,00 |
| 08.11.2024 | 32,20 | 36,40 | 32,20 | 36,20 | 18,30% | 147,00 |
| 07.11.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 2,68% | - |
| 06.11.2024 | 27,20 | 30,00 | 27,20 | 29,80 | 12,88% | 1.000,00 |
| 05.11.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 04.11.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | - |
| 01.11.2024 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 31.10.2024 | 26,80 | 26,80 | 25,80 | 25,80 | -3,73% | - |
| 30.10.2024 | 26,20 | 26,80 | 26,20 | 26,80 | -0,74% | - |
| 29.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 28.10.2024 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 25.10.2024 | 27,00 | 27,60 | 27,00 | 27,40 | 2,24% | - |
| 24.10.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -2,19% | - |
| 23.10.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -3,52% | - |
| 22.10.2024 | 28,40 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 21.10.2024 | 28,60 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 18.10.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | - |
| 17.10.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | - |
| 16.10.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,06% | - |
| 15.10.2024 | 28,50 | 28,50 | 27,90 | 28,30 | 1,07% | - |
| 14.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 11.10.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 2,96% | - |
| 10.10.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 09.10.2024 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 08.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 140,00 |
| 07.10.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 0,76% | - |
| 04.10.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 1,54% | - |
| 03.10.2024 | 26,40 | 26,40 | 26,00 | 26,00 | 0,00% | - |
| 02.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 01.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 30.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 27.09.2024 | 26,00 | 26,40 | 26,00 | 26,00 | -0,76% | 28,00 |
| 26.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 25.09.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | - |
| 24.09.2024 | 27,00 | 27,00 | 26,40 | 26,40 | -2,94% | - |
| 23.09.2024 | 27,00 | 27,20 | 26,80 | 27,20 | 0,00% | 150,00 |
| 20.09.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 19.09.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 18.09.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 17.09.2024 | 26,00 | 26,60 | 26,00 | 26,20 | 0,77% | - |
| 16.09.2024 | 26,20 | 26,20 | 25,60 | 26,00 | -1,52% | - |
| 13.09.2024 | 25,80 | 26,80 | 25,80 | 26,40 | 0,76% | - |
| 12.09.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 11.09.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | - |
| 10.09.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | - |
| 09.09.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 06.09.2024 | 25,60 | 25,60 | 24,60 | 24,80 | -2,36% | - |
| 05.09.2024 | 26,20 | 26,20 | 25,40 | 25,40 | -3,05% | - |
| 04.09.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -7,75% | - |
| 03.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 30.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.08.2024 | 27,60 | 28,20 | 27,60 | 28,00 | 1,45% | 880,00 |
| 28.08.2024 | 28,40 | 28,40 | 27,60 | 27,60 | -2,13% | - |
| 27.08.2024 | 27,80 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 26.08.2024 | 27,40 | 28,20 | 27,40 | 28,00 | 2,19% | - |
| 23.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 3,01% | - |
| 22.08.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | - |
| 21.08.2024 | 25,80 | 26,20 | 25,80 | 26,20 | -1,50% | - |
| 20.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 19.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -1,49% | - |
| 16.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 15.08.2024 | 26,20 | 27,40 | 26,20 | 27,00 | 4,65% | - |
| 14.08.2024 | 26,00 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 13.08.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 12.08.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 08.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 07.08.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | - |
| 06.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 05.08.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -8,90% | 312,00 |