46,600€
7,37%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,40 | 46,60 | 46,20 | 46,60 | 7,37% | - |
| 30.09.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -2,69% | - |
| 29.09.2025 | 45,20 | 45,20 | 44,60 | 44,60 | 2,76% | - |
| 26.09.2025 | 43,80 | 44,00 | 43,40 | 43,40 | 3,83% | - |
| 25.09.2025 | 42,60 | 42,60 | 41,80 | 41,80 | 0,00% | - |
| 24.09.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -2,34% | - |
| 23.09.2025 | 43,40 | 43,60 | 42,80 | 42,80 | -3,17% | - |
| 22.09.2025 | 45,00 | 45,00 | 44,20 | 44,20 | -2,21% | - |
| 19.09.2025 | 46,00 | 46,00 | 45,20 | 45,20 | 4,63% | - |
| 18.09.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 0,47% | - |
| 17.09.2025 | 43,60 | 43,60 | 43,00 | 43,00 | 0,94% | - |
| 16.09.2025 | 43,20 | 43,20 | 42,60 | 42,60 | 5,45% | - |
| 15.09.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -1,94% | - |
| 12.09.2025 | 41,60 | 41,60 | 41,20 | 41,20 | 2,49% | - |
| 11.09.2025 | 40,80 | 40,80 | 40,20 | 40,20 | 2,03% | - |
| 10.09.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -0,51% | - |
| 09.09.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -0,50% | - |
| 08.09.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -2,45% | - |
| 05.09.2025 | 41,60 | 41,60 | 40,80 | 40,80 | 3,03% | - |
| 04.09.2025 | 40,00 | 40,20 | 39,60 | 39,60 | -1,49% | - |
| 03.09.2025 | 40,60 | 40,60 | 40,20 | 40,20 | 0,50% | - |
| 02.09.2025 | 41,40 | 41,40 | 40,00 | 40,00 | -2,91% | - |
| 01.09.2025 | 41,20 | 41,40 | 41,20 | 41,20 | 0,49% | - |
| 29.08.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -2,38% | - |
| 28.08.2025 | 42,60 | 42,80 | 42,00 | 42,00 | -0,47% | - |
| 27.08.2025 | 42,80 | 42,80 | 42,20 | 42,20 | 3,94% | - |
| 26.08.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -3,33% | - |
| 25.08.2025 | 42,40 | 42,40 | 42,00 | 42,00 | 2,44% | - |
| 22.08.2025 | 41,40 | 41,60 | 41,00 | 41,00 | -1,20% | - |
| 21.08.2025 | 41,30 | 41,90 | 40,90 | 41,50 | 2,72% | - |
| 20.08.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -3,35% | 50,00 |
| 19.08.2025 | 42,20 | 42,20 | 41,80 | 41,80 | 0,48% | - |
| 18.08.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 15.08.2025 | 42,80 | 44,40 | 41,60 | 41,60 | -3,70% | 100,00 |
| 14.08.2025 | 43,80 | 43,80 | 43,20 | 43,20 | 2,37% | - |
| 13.08.2025 | 42,40 | 42,40 | 42,20 | 42,20 | 2,93% | - |
| 12.08.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,99% | - |
| 11.08.2025 | 42,00 | 42,60 | 40,60 | 40,60 | -1,46% | 140,00 |
| 08.08.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -1,44% | - |
| 07.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 06.08.2025 | 40,20 | 42,80 | 40,20 | 41,60 | -15,45% | 444,00 |
| 05.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 04.08.2025 | 47,80 | 49,20 | 47,80 | 49,20 | 3,36% | - |
| 01.08.2025 | 49,20 | 49,20 | 47,60 | 47,60 | -2,46% | - |
| 31.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 30.07.2025 | 47,40 | 49,00 | 47,40 | 49,00 | 2,94% | 50,00 |
| 29.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 28.07.2025 | 46,40 | 47,60 | 46,40 | 47,60 | 2,59% | - |
| 25.07.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 2,65% | - |
| 24.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 23.07.2025 | 44,80 | 45,80 | 44,80 | 45,80 | 1,78% | - |
| 22.07.2025 | 43,80 | 45,00 | 43,80 | 45,00 | 2,27% | - |
| 21.07.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,46% | - |
| 18.07.2025 | 44,20 | 44,20 | 43,80 | 43,80 | 0,46% | - |
| 17.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 16.07.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 0,46% | - |
| 15.07.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | - |
| 14.07.2025 | 42,60 | 43,00 | 42,60 | 43,00 | -1,83% | - |
| 11.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 10.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 09.07.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 0,45% | - |
| 08.07.2025 | 44,20 | 44,80 | 44,20 | 44,80 | 1,36% | - |
| 07.07.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 1,38% | - |
| 04.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 03.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 02.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 01.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 30.06.2025 | 42,80 | 42,80 | 41,20 | 41,40 | -3,72% | - |
| 27.06.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 2,38% | - |
| 26.06.2025 | 40,60 | 42,00 | 40,60 | 42,00 | 2,44% | - |
| 25.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 24.06.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 8,29% | - |
| 23.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 20.06.2025 | 39,40 | 39,60 | 39,20 | 39,20 | 0,00% | - |
| 19.06.2025 | 40,00 | 40,00 | 39,20 | 39,20 | -2,00% | - |
| 18.06.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | - |
| 17.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 16.06.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 1,51% | - |
| 13.06.2025 | 39,60 | 40,20 | 39,60 | 39,80 | -1,97% | - |
| 12.06.2025 | 39,20 | 40,60 | 39,20 | 40,60 | 2,01% | - |
| 11.06.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -1,00% | - |
| 10.06.2025 | 38,60 | 40,20 | 38,60 | 40,20 | 11,05% | - |
| 09.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 06.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 05.06.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 04.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | - |
| 03.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 02.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 30.05.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | - |
| 29.05.2025 | 35,40 | 35,40 | 34,40 | 34,60 | 0,58% | - |
| 28.05.2025 | 35,60 | 35,60 | 34,40 | 34,40 | 6,83% | - |
| 27.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 26.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 23.05.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -1,85% | - |
| 22.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 21.05.2025 | 33,00 | 33,00 | 32,20 | 32,20 | -4,17% | - |
| 20.05.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 1,20% | - |
| 19.05.2025 | 32,60 | 33,20 | 32,40 | 33,20 | -0,60% | - |
| 16.05.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 1,83% | - |
| 15.05.2025 | 33,00 | 33,00 | 32,40 | 32,80 | -1,80% | - |