61,100€
0,66%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 61,30 | 62,20 | 59,90 | 60,70 | -1,30% | - |
| 19.10.2026 | 60,90 | 62,70 | 60,50 | 61,50 | 1,99% | - |
| 16.10.2026 | 63,00 | 63,10 | 59,90 | 60,30 | -4,59% | - |
| 15.10.2026 | 62,60 | 63,30 | 61,30 | 63,20 | -8,01% | - |
| 14.10.2026 | 68,90 | 69,20 | 68,70 | 68,70 | -0,72% | - |
| 13.10.2026 | 72,40 | 72,80 | 68,90 | 69,20 | -4,81% | - |
| 12.10.2026 | 73,30 | 73,80 | 72,00 | 72,70 | -0,68% | - |
| 09.10.2026 | 72,20 | 74,30 | 72,10 | 73,20 | 0,97% | - |
| 08.10.2026 | 74,70 | 74,70 | 72,50 | 72,50 | -3,46% | 220,00 |
| 07.10.2026 | 78,00 | 78,30 | 74,10 | 75,10 | -4,09% | - |
| 06.10.2026 | 80,20 | 80,50 | 77,70 | 78,30 | -3,21% | - |
| 05.10.2026 | 81,10 | 82,00 | 80,90 | 80,90 | -0,12% | - |
| 02.10.2026 | 76,90 | 82,60 | 76,80 | 81,00 | 5,47% | - |
| 01.10.2026 | 76,10 | 76,90 | 75,00 | 76,80 | 1,59% | - |
| 30.09.2026 | 75,70 | 76,50 | 74,90 | 75,60 | -0,13% | - |
| 29.09.2026 | 76,00 | 76,80 | 75,50 | 75,70 | -0,39% | - |
| 28.09.2026 | 75,70 | 76,50 | 75,00 | 76,00 | -0,39% | - |
| 25.09.2026 | 76,50 | 77,60 | 75,30 | 76,30 | -0,26% | - |
| 24.09.2026 | 76,50 | 76,60 | 75,10 | 76,50 | 0,00% | - |
| 23.09.2026 | 75,60 | 76,60 | 73,90 | 76,50 | 0,53% | - |
| 22.09.2026 | 74,30 | 76,20 | 74,10 | 76,10 | 2,15% | - |
| 21.09.2026 | 73,00 | 75,10 | 73,00 | 74,50 | 1,92% | - |
| 18.09.2026 | 72,50 | 73,30 | 71,70 | 73,10 | 0,27% | - |
| 17.09.2026 | 74,30 | 76,30 | 72,70 | 72,90 | -1,75% | 20,00 |
| 16.09.2026 | 72,10 | 74,20 | 72,00 | 74,20 | 2,34% | 20,00 |
| 15.09.2026 | 71,80 | 72,90 | 71,20 | 72,50 | 0,69% | - |
| 14.09.2026 | 75,40 | 75,50 | 72,00 | 72,00 | -4,26% | - |
| 11.09.2026 | 73,40 | 76,10 | 73,40 | 75,20 | 2,31% | - |
| 10.09.2026 | 74,90 | 75,00 | 73,40 | 73,50 | -2,13% | - |
| 09.09.2026 | 75,40 | 76,10 | 74,70 | 75,10 | -0,53% | - |
| 08.09.2026 | 74,10 | 76,60 | 74,00 | 75,50 | 1,48% | - |
| 07.09.2026 | 74,40 | 74,70 | 74,30 | 74,40 | -0,13% | - |
| 04.09.2026 | 73,00 | 76,20 | 72,60 | 74,50 | 2,34% | 100,00 |
| 03.09.2026 | 70,90 | 72,80 | 70,70 | 72,80 | 1,82% | 48,00 |
| 02.09.2026 | 71,30 | 71,60 | 70,40 | 71,50 | 0,85% | - |
| 01.09.2026 | 74,30 | 74,50 | 70,20 | 70,90 | -4,70% | 210,00 |
| 31.08.2026 | 73,20 | 74,40 | 72,20 | 74,40 | 0,40% | 90,00 |
| 28.08.2026 | 79,40 | 79,50 | 74,10 | 74,10 | -6,91% | - |
| 27.08.2026 | 78,10 | 80,50 | 77,20 | 79,60 | 3,24% | 30,00 |
| 26.08.2026 | 78,90 | 79,30 | 77,10 | 77,10 | -3,38% | - |
| 25.08.2026 | 82,40 | 84,10 | 79,60 | 79,80 | -2,92% | - |
| 24.08.2026 | 85,80 | 86,10 | 82,20 | 82,20 | -4,08% | - |
| 21.08.2026 | 84,50 | 86,90 | 82,40 | 85,70 | 0,71% | - |
| 20.08.2026 | 88,70 | 88,80 | 84,30 | 85,10 | -3,84% | - |
| 19.08.2026 | 94,70 | 95,50 | 88,30 | 88,50 | -7,72% | 37,00 |
| 18.08.2026 | 98,40 | 98,70 | 94,20 | 95,90 | -2,74% | 30,00 |
| 17.08.2026 | 97,10 | 99,50 | 96,90 | 98,60 | 1,54% | 7,00 |
| 14.08.2026 | 95,00 | 97,10 | 93,30 | 97,10 | 1,68% | - |
| 13.08.2026 | 97,00 | 97,40 | 94,10 | 95,50 | -0,83% | - |
| 12.08.2026 | 93,20 | 97,10 | 92,90 | 96,30 | 2,77% | - |
| 11.08.2026 | 93,10 | 96,60 | 92,30 | 93,70 | 0,75% | - |
| 10.08.2026 | 95,50 | 95,70 | 92,00 | 93,00 | -2,52% | - |
| 07.08.2026 | 89,80 | 95,40 | 87,80 | 95,40 | 5,41% | 30,00 |
| 06.08.2026 | 89,60 | 91,20 | 87,60 | 90,50 | 0,44% | - |
| 05.08.2026 | 90,10 | 90,20 | 87,90 | 90,10 | -0,22% | - |
| 04.08.2026 | 85,10 | 91,60 | 85,00 | 90,30 | 5,49% | 105,00 |
| 03.08.2026 | 82,50 | 85,60 | 82,10 | 85,60 | 2,76% | - |
| 31.07.2026 | 82,10 | 84,20 | 82,10 | 83,30 | 9,03% | 50,00 |
| 30.07.2026 | 75,10 | 76,50 | 74,90 | 76,40 | -0,52% | 2.229,00 |
| 29.07.2026 | 86,40 | 86,70 | 76,80 | 76,80 | -11,42% | 15,00 |
| 28.07.2026 | 90,60 | 91,70 | 86,40 | 86,70 | -4,83% | 104,00 |
| 27.07.2026 | 90,70 | 91,80 | 86,50 | 91,10 | 0,77% | 160,00 |
| 24.07.2026 | 91,70 | 92,10 | 90,10 | 90,40 | -2,27% | - |
| 23.07.2026 | 91,00 | 94,50 | 90,60 | 92,50 | 0,54% | - |
| 22.07.2026 | 93,70 | 93,90 | 91,10 | 92,00 | -3,06% | - |
| 21.07.2026 | 91,30 | 96,00 | 91,30 | 94,90 | -2,06% | - |
| 20.07.2026 | 93,00 | 96,90 | 92,90 | 96,90 | 2,65% | - |
| 17.07.2026 | 92,70 | 95,80 | 90,80 | 94,40 | 0,32% | 10,00 |
| 16.07.2026 | 95,00 | 95,80 | 92,70 | 94,10 | -1,36% | - |
| 15.07.2026 | 92,60 | 96,50 | 92,50 | 95,40 | 1,92% | 10,00 |
| 14.07.2026 | 90,10 | 93,80 | 90,10 | 93,60 | 3,31% | 4,00 |
| 13.07.2026 | 93,20 | 93,30 | 90,60 | 90,60 | -4,43% | 4,00 |
| 10.07.2026 | 93,90 | 96,40 | 93,20 | 94,80 | 0,11% | - |
| 09.07.2026 | 92,30 | 96,80 | 92,20 | 94,70 | 1,94% | - |
| 08.07.2026 | 93,80 | 93,80 | 90,30 | 92,90 | -0,43% | 31,00 |
| 07.07.2026 | 100,20 | 101,20 | 91,60 | 93,30 | -7,81% | 1,00 |
| 06.07.2026 | 100,00 | 103,00 | 100,00 | 101,20 | 1,00% | 20,00 |
| 03.07.2026 | 99,80 | 100,40 | 99,70 | 100,20 | -0,20% | 50,00 |
| 02.07.2026 | 103,80 | 104,60 | 99,30 | 100,40 | -3,65% | - |
| 01.07.2026 | 107,00 | 109,40 | 104,20 | 104,20 | -3,52% | 208,00 |
| 30.06.2026 | 106,20 | 108,80 | 105,40 | 108,00 | -1,46% | 36,00 |
| 29.06.2026 | 106,00 | 109,60 | 105,80 | 109,60 | 2,43% | 40,00 |
| 26.06.2026 | 106,40 | 107,00 | 105,00 | 107,00 | 1,52% | - |
| 25.06.2026 | 100,40 | 108,80 | 100,40 | 105,40 | 5,51% | 66,00 |
| 24.06.2026 | 95,40 | 99,90 | 95,30 | 99,90 | 4,50% | - |
| 23.06.2026 | 93,00 | 96,70 | 90,00 | 95,60 | 2,36% | - |
| 22.06.2026 | 95,30 | 97,70 | 91,10 | 93,40 | -1,79% | 196,00 |
| 19.06.2026 | 95,50 | 97,60 | 95,10 | 95,10 | -0,11% | 96,00 |
| 18.06.2026 | 100,60 | 100,60 | 93,80 | 95,20 | -5,37% | 50,00 |
| 17.06.2026 | 96,60 | 101,40 | 94,30 | 100,60 | 3,71% | - |
| 16.06.2026 | 91,80 | 97,80 | 91,60 | 97,00 | 6,01% | - |
| 15.06.2026 | 89,30 | 92,00 | 89,10 | 91,50 | 3,74% | - |
| 12.06.2026 | 88,10 | 90,30 | 87,90 | 88,20 | 0,46% | - |
| 11.06.2026 | 82,50 | 89,80 | 82,50 | 87,80 | 7,20% | 738,00 |
| 10.06.2026 | 85,70 | 86,10 | 81,20 | 81,90 | -3,53% | 20,00 |
| 09.06.2026 | 81,80 | 84,90 | 80,90 | 84,90 | -7,42% | - |
| 08.06.2026 | 91,30 | 94,10 | 91,30 | 91,70 | 0,00% | - |
| 05.06.2026 | 91,80 | 92,50 | 89,30 | 91,70 | 0,55% | - |
| 04.06.2026 | 88,40 | 92,40 | 87,00 | 91,20 | 3,28% | - |
| 03.06.2026 | 90,00 | 90,20 | 87,70 | 88,30 | 4,99% | - |