28,800€
1,41%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 28,70 | 29,20 | 28,00 | 28,80 | 1,41% | - |
| 11.03.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 1,43% | - |
| 10.03.2025 | 29,60 | 29,60 | 28,00 | 28,00 | -2,78% | - |
| 07.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 06.03.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 05.03.2025 | 28,00 | 29,20 | 28,00 | 29,00 | 2,84% | 15,00 |
| 04.03.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | 22,00 |
| 03.03.2025 | 32,20 | 32,20 | 28,80 | 28,80 | -8,86% | 20,00 |
| 28.02.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 0,64% | 26,00 |
| 27.02.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | - |
| 26.02.2025 | 30,40 | 31,40 | 30,40 | 31,40 | 0,64% | - |
| 25.02.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 1,96% | - |
| 24.02.2025 | 31,60 | 31,60 | 30,60 | 30,60 | -4,97% | - |
| 21.02.2025 | 33,20 | 33,20 | 32,20 | 32,20 | -3,59% | 13,00 |
| 20.02.2025 | 34,20 | 34,20 | 33,20 | 33,40 | -3,47% | 227,00 |
| 19.02.2025 | 35,00 | 35,00 | 34,40 | 34,60 | -1,14% | - |
| 18.02.2025 | 35,60 | 35,60 | 34,40 | 35,00 | -1,13% | 120,00 |
| 17.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 14.02.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,67% | - |
| 13.02.2025 | 35,80 | 36,00 | 35,60 | 36,00 | 1,12% | - |
| 12.02.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -3,26% | - |
| 11.02.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -3,66% | 30,00 |
| 10.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -14,35% | 21,00 |
| 07.02.2025 | 45,00 | 49,00 | 44,60 | 44,60 | -5,91% | 660,00 |
| 06.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 05.02.2025 | 45,80 | 47,60 | 45,80 | 47,60 | 5,31% | - |
| 04.02.2025 | 43,20 | 45,20 | 43,20 | 45,20 | 3,20% | - |
| 03.02.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 1,39% | - |
| 31.01.2025 | 44,00 | 44,00 | 43,20 | 43,20 | -1,82% | - |
| 30.01.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 4,27% | - |
| 29.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 28.01.2025 | 41,20 | 42,60 | 41,20 | 42,60 | -3,62% | 10,00 |
| 27.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 24.01.2025 | 44,40 | 45,80 | 44,20 | 44,20 | -0,90% | 45,00 |
| 23.01.2025 | 44,40 | 45,40 | 44,40 | 44,60 | 1,36% | - |
| 22.01.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -1,35% | - |
| 21.01.2025 | 43,00 | 44,80 | 43,00 | 44,60 | 4,21% | - |
| 20.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 17.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 16.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 15.01.2025 | 41,00 | 42,20 | 41,00 | 42,20 | 2,93% | 71,00 |
| 14.01.2025 | 40,80 | 41,40 | 40,80 | 41,00 | 0,00% | - |
| 13.01.2025 | 40,00 | 41,00 | 40,00 | 41,00 | 2,50% | - |
| 10.01.2025 | 41,60 | 41,60 | 40,00 | 40,00 | -3,38% | - |
| 09.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 08.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | 23,00 |
| 07.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,87% | - |
| 06.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 6,60% | - |
| 03.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 02.01.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -0,47% | - |
| 30.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | 150,00 |
| 27.12.2024 | 43,20 | 44,20 | 43,20 | 44,20 | 14,51% | 23,00 |
| 23.12.2024 | 38,80 | 38,80 | 38,60 | 38,60 | 2,12% | - |
| 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% | - |