27,675$
-3,57%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,58 | 29,01 | 27,48 | 27,57 | -3,94% | 43.057,00 |
| 05.09.2024 | 29,45 | 29,45 | 28,22 | 28,70 | -1,91% | 34.155,00 |
| 04.09.2024 | 29,30 | 29,78 | 29,17 | 29,26 | -1,32% | 47.416,00 |
| 03.09.2024 | 31,51 | 31,51 | 29,20 | 29,65 | -6,88% | 49.624,00 |
| 30.08.2024 | 31,70 | 31,87 | 30,89 | 31,84 | 1,56% | 31.551,00 |
| 29.08.2024 | 31,36 | 31,73 | 31,09 | 31,35 | 0,97% | 18.587,00 |
| 28.08.2024 | 32,03 | 32,03 | 30,93 | 31,05 | -2,76% | 49.056,00 |
| 27.08.2024 | 31,45 | 32,11 | 31,02 | 31,93 | 1,37% | 32.771,00 |
| 26.08.2024 | 31,83 | 32,10 | 31,25 | 31,50 | 1,29% | 49.769,00 |
| 23.08.2024 | 30,25 | 31,32 | 30,07 | 31,10 | 3,53% | 41.171,00 |
| 22.08.2024 | 29,65 | 30,22 | 29,64 | 30,04 | 1,11% | 40.629,00 |
| 21.08.2024 | 28,96 | 29,82 | 28,72 | 29,71 | 2,73% | 37.868,00 |
| 20.08.2024 | 29,60 | 29,77 | 28,71 | 28,92 | -2,66% | 29.721,00 |
| 19.08.2024 | 29,40 | 29,76 | 29,18 | 29,71 | 1,30% | 23.477,00 |
| 16.08.2024 | 29,75 | 29,75 | 29,25 | 29,33 | -1,54% | 26.642,00 |
| 15.08.2024 | 29,84 | 30,28 | 29,29 | 29,79 | 2,65% | 42.090,00 |
| 14.08.2024 | 28,79 | 29,30 | 28,45 | 29,02 | 0,83% | 49.983,00 |
| 13.08.2024 | 28,37 | 28,96 | 27,99 | 28,78 | 2,17% | 45.022,00 |
| 12.08.2024 | 28,33 | 28,55 | 27,91 | 28,17 | -1,16% | 45.658,00 |
| 09.08.2024 | 28,47 | 28,74 | 27,99 | 28,50 | -0,73% | 54.540,00 |
| 08.08.2024 | 28,36 | 29,09 | 28,22 | 28,71 | 3,13% | 46.768,00 |
| 07.08.2024 | 32,20 | 32,20 | 27,80 | 27,84 | -4,07% | 91.744,00 |
| 06.08.2024 | 28,67 | 29,50 | 28,67 | 29,02 | 1,26% | 50.319,00 |
| 05.08.2024 | 28,50 | 29,50 | 27,67 | 28,66 | -5,85% | 67.297,00 |
| 02.08.2024 | 30,00 | 30,80 | 29,40 | 30,44 | -2,84% | 76.191,00 |
| 01.08.2024 | 32,77 | 33,12 | 30,63 | 31,33 | -4,39% | 67.274,00 |
| 31.07.2024 | 32,82 | 33,64 | 32,02 | 32,77 | 1,11% | 69.693,00 |
| 30.07.2024 | 32,77 | 32,88 | 31,75 | 32,41 | 0,03% | 67.921,00 |
| 29.07.2024 | 32,88 | 33,50 | 32,10 | 32,40 | -1,70% | 42.224,00 |
| 26.07.2024 | 32,64 | 33,23 | 32,27 | 32,96 | 2,84% | 65.400,00 |
| 25.07.2024 | 31,84 | 32,61 | 30,61 | 32,05 | 1,55% | 86.089,00 |
| 24.07.2024 | 32,70 | 33,36 | 31,55 | 31,56 | -4,13% | 110.419,00 |
| 23.07.2024 | 32,18 | 33,25 | 32,18 | 32,92 | 1,95% | 77.393,00 |
| 22.07.2024 | 30,34 | 32,66 | 30,34 | 32,29 | 6,50% | 107.580,00 |
| 19.07.2024 | 29,96 | 30,43 | 29,46 | 30,32 | 1,57% | 73.870,00 |
| 18.07.2024 | 30,68 | 31,32 | 29,34 | 29,85 | -3,02% | 86.450,00 |
| 17.07.2024 | 31,55 | 31,77 | 30,75 | 30,78 | -3,06% | 61.587,00 |
| 16.07.2024 | 30,70 | 32,22 | 30,32 | 31,75 | 4,75% | 97.400,00 |
| 15.07.2024 | 30,11 | 30,61 | 29,86 | 30,31 | 1,44% | 85.540,00 |
| 12.07.2024 | 28,69 | 29,96 | 28,66 | 29,88 | 6,00% | 109.099,00 |
| 11.07.2024 | 27,87 | 28,61 | 27,43 | 28,19 | 3,26% | 75.855,00 |
| 10.07.2024 | 27,25 | 27,57 | 27,00 | 27,30 | 0,48% | 57.612,00 |
| 09.07.2024 | 28,33 | 28,48 | 27,15 | 27,17 | -4,63% | 69.843,00 |
| 08.07.2024 | 28,35 | 28,85 | 28,11 | 28,49 | 1,53% | 81.548,00 |
| 05.07.2024 | 28,51 | 28,51 | 27,50 | 28,06 | -2,03% | 85.124,00 |
| 03.07.2024 | 28,49 | 28,98 | 28,49 | 28,64 | 0,77% | 28.252,00 |
| 02.07.2024 | 28,37 | 28,75 | 28,11 | 28,42 | -0,66% | 71.461,00 |
| 01.07.2024 | 28,16 | 28,75 | 27,79 | 28,61 | 1,60% | 124.889,00 |
| 28.06.2024 | 28,02 | 28,94 | 27,65 | 28,16 | 0,57% | 1.474.109,00 |
| 27.06.2024 | 27,65 | 28,23 | 27,17 | 28,00 | 1,82% | 143.584,00 |
| 26.06.2024 | 27,49 | 27,53 | 26,33 | 27,50 | 0,00% | 124.915,00 |
| 25.06.2024 | 28,14 | 28,14 | 27,24 | 27,50 | -1,79% | 107.754,00 |
| 24.06.2024 | 28,81 | 29,22 | 27,52 | 28,00 | -1,44% | 95.278,00 |
| 21.06.2024 | 28,37 | 28,92 | 28,16 | 28,41 | -1,32% | 84.998,00 |
| 20.06.2024 | 29,79 | 30,11 | 28,36 | 28,79 | -2,93% | 79.941,00 |
| 18.06.2024 | 29,21 | 29,92 | 28,71 | 29,66 | 0,78% | 65.085,00 |
| 17.06.2024 | 29,28 | 29,75 | 28,96 | 29,43 | 1,76% | 61.855,00 |
| 14.06.2024 | 29,07 | 29,39 | 28,56 | 28,92 | -2,36% | 49.818,00 |
| 13.06.2024 | 30,63 | 30,98 | 29,41 | 29,62 | -3,42% | 58.526,00 |
| 12.06.2024 | 30,31 | 31,07 | 29,98 | 30,67 | 2,37% | 71.220,00 |
| 11.06.2024 | 29,31 | 30,09 | 28,66 | 29,96 | 2,11% | 71.602,00 |
| 10.06.2024 | 27,82 | 29,66 | 27,70 | 29,34 | 6,11% | 87.541,00 |
| 07.06.2024 | 28,51 | 29,09 | 27,26 | 27,65 | 6,10% | 176.210,00 |
| 06.06.2024 | 25,97 | 27,06 | 25,42 | 26,06 | -0,61% | 82.555,00 |
| 05.06.2024 | 25,70 | 26,38 | 25,30 | 26,22 | 2,58% | 73.221,00 |
| 04.06.2024 | 26,30 | 26,43 | 25,22 | 25,56 | -4,38% | 60.073,00 |
| 03.06.2024 | 27,39 | 27,39 | 26,39 | 26,73 | -1,18% | 39.782,00 |
| 31.05.2024 | 26,92 | 27,26 | 26,44 | 27,05 | 0,04% | 60.577,00 |
| 30.05.2024 | 27,29 | 27,66 | 26,95 | 27,04 | -1,13% | 39.611,00 |
| 29.05.2024 | 27,08 | 27,67 | 26,75 | 27,35 | -0,69% | 56.406,00 |
| 28.05.2024 | 29,19 | 29,19 | 27,35 | 27,54 | -6,45% | 102.336,00 |
| 24.05.2024 | 28,54 | 29,44 | 28,22 | 29,44 | 3,63% | 83.790,00 |
| 23.05.2024 | 28,66 | 28,86 | 27,70 | 28,41 | -1,59% | 61.035,00 |
| 22.05.2024 | 29,55 | 29,87 | 28,71 | 28,87 | -2,63% | 38.086,00 |
| 21.05.2024 | 29,68 | 29,88 | 29,38 | 29,65 | -0,60% | 21.450,00 |
| 20.05.2024 | 28,86 | 30,28 | 28,05 | 29,83 | 2,44% | 59.250,00 |
| 17.05.2024 | 28,60 | 29,12 | 28,17 | 29,12 | 1,18% | 46.670,00 |
| 16.05.2024 | 28,72 | 29,31 | 28,60 | 28,78 | -0,59% | 35.857,00 |
| 15.05.2024 | 28,24 | 29,17 | 28,24 | 28,95 | 2,51% | 43.265,00 |
| 14.05.2024 | 28,26 | 28,72 | 28,04 | 28,24 | -0,88% | 43.870,00 |
| 13.05.2024 | 28,93 | 29,02 | 28,16 | 28,49 | -1,15% | 48.395,00 |
| 10.05.2024 | 29,64 | 29,82 | 28,82 | 28,82 | -3,00% | 38.421,00 |
| 09.05.2024 | 29,11 | 29,79 | 28,83 | 29,71 | 1,54% | 76.392,00 |
| 08.05.2024 | 29,45 | 29,99 | 29,16 | 29,26 | -0,37% | 46.061,00 |
| 07.05.2024 | 29,40 | 30,50 | 29,33 | 29,37 | 0,31% | 88.624,00 |
| 06.05.2024 | 28,24 | 29,75 | 28,24 | 29,28 | 4,46% | 70.499,00 |
| 03.05.2024 | 28,10 | 28,17 | 27,59 | 28,03 | 1,08% | 41.911,00 |
| 02.05.2024 | 27,80 | 27,91 | 27,28 | 27,73 | 0,33% | 33.724,00 |
| 01.05.2024 | 27,64 | 28,14 | 27,38 | 27,64 | -0,72% | 52.808,00 |
| 30.04.2024 | 28,30 | 28,45 | 27,79 | 27,84 | -1,76% | 35.008,00 |
| 29.04.2024 | 28,70 | 28,95 | 28,08 | 28,34 | -0,07% | 52.815,00 |
| 26.04.2024 | 27,92 | 28,66 | 27,59 | 28,36 | 1,87% | 50.989,00 |
| 25.04.2024 | 27,83 | 28,03 | 27,52 | 27,84 | -1,10% | 65.596,00 |
| 24.04.2024 | 29,10 | 29,12 | 28,12 | 28,15 | -3,03% | 52.009,00 |
| 23.04.2024 | 28,06 | 29,19 | 27,82 | 29,03 | 3,38% | 61.142,00 |
| 22.04.2024 | 28,02 | 28,85 | 28,02 | 28,08 | 0,21% | 89.080,00 |
| 19.04.2024 | 27,89 | 28,23 | 27,53 | 28,02 | 0,14% | 74.678,00 |
| 18.04.2024 | 28,53 | 28,68 | 27,92 | 27,98 | -0,85% | 52.646,00 |
| 17.04.2024 | 29,50 | 29,53 | 28,10 | 28,22 | -4,24% | 45.363,00 |
| 16.04.2024 | 29,35 | 29,59 | 28,89 | 29,47 | -0,27% | 57.904,00 |