61,529$
0,72%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 64,08 | 64,08 | 60,50 | 61,09 | -3,11% | 156.206,00 |
| 15.10.2025 | 61,00 | 63,21 | 59,76 | 63,05 | 4,34% | 142.816,00 |
| 14.10.2025 | 56,63 | 61,63 | 56,16 | 60,43 | 4,50% | 203.973,00 |
| 13.10.2025 | 56,19 | 58,16 | 55,57 | 57,83 | 5,09% | 133.705,00 |
| 10.10.2025 | 58,00 | 58,50 | 54,66 | 55,03 | -4,89% | 109.710,00 |
| 09.10.2025 | 56,50 | 58,07 | 55,96 | 57,86 | 2,72% | 147.492,00 |
| 08.10.2025 | 56,42 | 57,47 | 55,71 | 56,33 | 1,37% | 95.741,00 |
| 07.10.2025 | 58,08 | 58,78 | 55,34 | 55,57 | -3,79% | 149.727,00 |
| 06.10.2025 | 56,69 | 57,79 | 55,74 | 57,76 | 3,09% | 72.801,00 |
| 03.10.2025 | 57,85 | 58,61 | 55,78 | 56,03 | -2,42% | 64.619,00 |
| 02.10.2025 | 56,25 | 57,91 | 55,10 | 57,42 | 2,10% | 90.045,00 |
| 01.10.2025 | 54,08 | 56,75 | 53,30 | 56,24 | 2,44% | 107.219,00 |
| 30.09.2025 | 52,14 | 55,03 | 51,53 | 54,90 | 4,93% | 323.727,00 |
| 29.09.2025 | 54,02 | 54,02 | 52,04 | 52,32 | -2,22% | 68.162,00 |
| 26.09.2025 | 51,88 | 53,60 | 51,36 | 53,51 | 3,30% | 98.950,00 |
| 25.09.2025 | 50,17 | 52,28 | 50,12 | 51,80 | 2,37% | 103.517,00 |
| 24.09.2025 | 50,33 | 51,00 | 49,19 | 50,60 | -0,63% | 140.431,00 |
| 23.09.2025 | 51,48 | 52,43 | 50,51 | 50,92 | -1,93% | 95.180,00 |
| 22.09.2025 | 53,61 | 53,61 | 51,41 | 51,92 | -3,22% | 111.100,00 |
| 19.09.2025 | 53,97 | 54,40 | 53,07 | 53,65 | -0,80% | 224.610,00 |
| 18.09.2025 | 52,44 | 55,28 | 52,28 | 54,08 | 3,44% | 155.001,00 |
| 17.09.2025 | 52,31 | 54,30 | 51,50 | 52,28 | -0,04% | 94.022,00 |
| 16.09.2025 | 52,45 | 53,95 | 51,60 | 52,30 | 1,63% | 118.625,00 |
| 15.09.2025 | 49,51 | 52,18 | 48,54 | 51,46 | 5,28% | 143.585,00 |
| 12.09.2025 | 49,22 | 49,99 | 48,47 | 48,88 | -1,39% | 60.608,00 |
| 11.09.2025 | 48,43 | 49,83 | 48,18 | 49,57 | 2,63% | 77.125,00 |
| 10.09.2025 | 47,46 | 48,97 | 46,87 | 48,30 | 1,68% | 58.478,00 |
| 09.09.2025 | 47,75 | 47,94 | 46,58 | 47,50 | -0,61% | 53.398,00 |
| 08.09.2025 | 48,24 | 49,42 | 47,79 | 47,79 | 0,04% | 70.602,00 |
| 05.09.2025 | 49,70 | 49,70 | 47,66 | 47,77 | -2,85% | 70.926,00 |
| 04.09.2025 | 47,63 | 49,28 | 47,26 | 49,17 | 3,76% | 98.644,00 |
| 03.09.2025 | 47,81 | 48,44 | 46,88 | 47,39 | -1,23% | 85.414,00 |
| 02.09.2025 | 47,85 | 49,20 | 47,70 | 47,98 | -2,18% | 68.780,00 |
| 29.08.2025 | 49,13 | 49,25 | 47,15 | 49,05 | -0,24% | 89.817,00 |
| 28.08.2025 | 50,36 | 50,55 | 48,50 | 49,17 | -1,95% | 71.631,00 |
| 27.08.2025 | 50,84 | 51,00 | 49,78 | 50,15 | -0,46% | 72.046,00 |
| 26.08.2025 | 48,82 | 50,49 | 48,82 | 50,38 | 2,90% | 67.962,00 |
| 25.08.2025 | 50,37 | 51,24 | 48,90 | 48,96 | -2,63% | 93.045,00 |
| 22.08.2025 | 49,06 | 51,19 | 48,92 | 50,28 | 3,24% | 93.424,00 |
| 21.08.2025 | 48,14 | 49,55 | 47,17 | 48,70 | 1,44% | 107.579,00 |
| 20.08.2025 | 48,09 | 48,41 | 47,04 | 48,01 | -0,68% | 75.295,00 |
| 19.08.2025 | 50,00 | 50,20 | 48,19 | 48,34 | -3,32% | 76.569,00 |
| 18.08.2025 | 49,47 | 50,28 | 49,47 | 50,00 | 0,64% | 78.068,00 |
| 15.08.2025 | 50,22 | 50,51 | 49,31 | 49,68 | -0,94% | 74.930,00 |
| 14.08.2025 | 51,22 | 51,51 | 49,94 | 50,15 | -3,35% | 79.647,00 |
| 13.08.2025 | 50,76 | 52,68 | 49,63 | 51,89 | 3,39% | 147.144,00 |
| 12.08.2025 | 49,24 | 51,00 | 48,87 | 50,19 | 3,55% | 114.589,00 |
| 11.08.2025 | 47,95 | 49,20 | 46,80 | 48,47 | 0,35% | 104.057,00 |
| 08.08.2025 | 49,72 | 50,02 | 48,10 | 48,30 | -1,93% | 109.599,00 |
| 07.08.2025 | 50,00 | 50,15 | 48,37 | 49,25 | 0,35% | 147.093,00 |
| 06.08.2025 | 48,35 | 50,16 | 48,01 | 49,08 | 4,49% | 239.117,00 |
| 05.08.2025 | 56,93 | 56,93 | 46,08 | 46,97 | -18,21% | 341.474,00 |
| 04.08.2025 | 56,00 | 57,71 | 55,27 | 57,43 | 3,46% | 187.853,00 |
| 01.08.2025 | 55,81 | 55,91 | 54,21 | 55,51 | -2,87% | 117.246,00 |
| 31.07.2025 | 56,56 | 58,00 | 56,56 | 57,15 | 1,37% | 85.215,00 |
| 30.07.2025 | 55,90 | 57,24 | 55,38 | 56,38 | 1,66% | 138.277,00 |
| 29.07.2025 | 56,77 | 56,96 | 54,17 | 55,46 | -0,48% | 85.753,00 |
| 28.07.2025 | 55,00 | 55,76 | 54,30 | 55,73 | 1,47% | 76.556,00 |
| 25.07.2025 | 54,29 | 54,93 | 53,62 | 54,92 | 1,53% | 66.458,00 |
| 24.07.2025 | 54,59 | 54,59 | 53,46 | 54,09 | -0,70% | 91.022,00 |
| 23.07.2025 | 53,76 | 54,65 | 52,83 | 54,47 | 2,70% | 91.786,00 |
| 22.07.2025 | 51,41 | 53,37 | 51,08 | 53,04 | 2,28% | 114.746,00 |
| 21.07.2025 | 51,62 | 52,66 | 51,20 | 51,86 | 0,99% | 89.030,00 |
| 18.07.2025 | 51,91 | 52,06 | 51,11 | 51,35 | -1,08% | 73.591,00 |
| 17.07.2025 | 51,31 | 52,24 | 51,14 | 51,91 | 1,19% | 84.734,00 |
| 16.07.2025 | 51,05 | 51,58 | 49,49 | 51,30 | 1,10% | 81.280,00 |
| 15.07.2025 | 51,36 | 51,65 | 50,19 | 50,74 | -0,18% | 102.557,00 |
| 14.07.2025 | 50,25 | 51,16 | 50,16 | 50,83 | 0,41% | 129.646,00 |
| 11.07.2025 | 50,94 | 51,41 | 50,51 | 50,62 | -1,59% | 100.343,00 |
| 10.07.2025 | 52,90 | 52,90 | 51,03 | 51,44 | -2,54% | 91.615,00 |
| 09.07.2025 | 52,72 | 53,85 | 51,27 | 52,78 | 0,48% | 106.881,00 |
| 08.07.2025 | 53,12 | 53,53 | 51,92 | 52,53 | -0,28% | 130.746,00 |
| 07.07.2025 | 52,75 | 53,25 | 50,73 | 52,68 | -0,13% | 141.985,00 |
| 03.07.2025 | 50,52 | 52,94 | 50,52 | 52,75 | 3,98% | 106.807,00 |
| 02.07.2025 | 49,34 | 50,78 | 49,14 | 50,73 | 3,53% | 115.325,00 |
| 01.07.2025 | 49,26 | 50,41 | 48,80 | 49,00 | -1,03% | 151.362,00 |
| 30.06.2025 | 50,43 | 51,00 | 48,48 | 49,51 | -2,10% | 284.230,00 |
| 27.06.2025 | 49,64 | 51,28 | 49,28 | 50,57 | 1,49% | 191.325,00 |
| 26.06.2025 | 48,73 | 49,97 | 48,50 | 49,83 | 3,81% | 98.451,00 |
| 25.06.2025 | 48,49 | 49,27 | 47,70 | 48,00 | -0,39% | 105.453,00 |
| 24.06.2025 | 48,69 | 49,33 | 47,41 | 48,19 | -0,43% | 171.298,00 |
| 23.06.2025 | 45,23 | 48,77 | 45,00 | 48,40 | 7,41% | 155.695,00 |
| 20.06.2025 | 46,44 | 46,75 | 45,02 | 45,06 | -2,38% | 115.488,00 |
| 18.06.2025 | 46,14 | 46,86 | 45,94 | 46,16 | -0,19% | 103.341,00 |
| 17.06.2025 | 47,04 | 47,28 | 46,25 | 46,25 | -2,28% | 89.584,00 |
| 16.06.2025 | 46,61 | 48,05 | 46,61 | 47,33 | 2,38% | 76.839,00 |
| 13.06.2025 | 45,99 | 47,00 | 45,48 | 46,23 | -1,62% | 110.649,00 |
| 12.06.2025 | 45,49 | 47,84 | 45,49 | 46,99 | 2,42% | 83.034,00 |
| 11.06.2025 | 46,52 | 46,75 | 45,26 | 45,88 | -1,33% | 109.970,00 |
| 10.06.2025 | 44,83 | 47,30 | 44,05 | 46,50 | 4,12% | 222.340,00 |
| 09.06.2025 | 49,50 | 50,97 | 44,21 | 44,66 | 6,33% | 399.122,00 |
| 06.06.2025 | 42,00 | 42,54 | 41,53 | 42,00 | 1,82% | 63.301,00 |
| 05.06.2025 | 41,19 | 41,43 | 40,61 | 41,25 | 0,88% | 44.560,00 |
| 04.06.2025 | 40,92 | 41,01 | 40,32 | 40,89 | -0,02% | 44.209,00 |
| 03.06.2025 | 39,33 | 41,10 | 39,33 | 40,90 | 3,91% | 55.108,00 |
| 02.06.2025 | 39,67 | 40,16 | 38,93 | 39,36 | -0,18% | 62.127,00 |
| 30.05.2025 | 39,13 | 40,25 | 38,58 | 39,43 | 0,33% | 67.226,00 |
| 29.05.2025 | 40,18 | 40,27 | 39,30 | 39,30 | -1,21% | 65.617,00 |
| 28.05.2025 | 40,45 | 40,67 | 38,47 | 39,78 | -2,43% | 70.705,00 |
| 27.05.2025 | 37,75 | 41,18 | 37,68 | 40,77 | 10,82% | 117.863,00 |