85,411$
4,65%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 80,78 | 83,63 | 80,45 | 83,10 | 1,81% | - |
| 06.03.2026 | 81,18 | 83,50 | 80,00 | 81,62 | -2,86% | 918,00 |
| 05.03.2026 | 83,82 | 85,00 | 80,92 | 84,02 | -2,38% | 918,00 |
| 04.03.2026 | 86,08 | 86,88 | 82,75 | 86,07 | 2,48% | 79.070,00 |
| 03.03.2026 | 83,11 | 84,15 | 78,20 | 83,99 | -3,59% | 128.644,00 |
| 02.03.2026 | 80,41 | 88,27 | 80,41 | 87,12 | 7,26% | 172.673,00 |
| 27.02.2026 | 80,80 | 81,47 | 79,32 | 81,22 | -1,30% | 84.693,00 |
| 26.02.2026 | 81,51 | 83,21 | 79,00 | 82,29 | 1,87% | 102.709,00 |
| 25.02.2026 | 82,64 | 82,86 | 80,06 | 80,78 | -1,49% | 130.684,00 |
| 24.02.2026 | 77,55 | 82,22 | 76,53 | 82,00 | 5,74% | 141.569,00 |
| 23.02.2026 | 80,41 | 80,41 | 76,65 | 77,55 | -4,27% | 78.607,00 |
| 20.02.2026 | 79,54 | 81,47 | 79,11 | 81,01 | 1,52% | 63.109,00 |
| 19.02.2026 | 80,00 | 80,66 | 78,09 | 79,80 | -0,76% | 105.197,00 |
| 18.02.2026 | 82,54 | 84,70 | 80,00 | 80,41 | -2,03% | 72.767,00 |
| 17.02.2026 | 82,54 | 84,36 | 80,00 | 82,08 | -2,75% | 99.813,00 |
| 13.02.2026 | 84,27 | 87,63 | 83,11 | 84,40 | 0,62% | 71.245,00 |
| 12.02.2026 | 89,66 | 90,73 | 83,87 | 83,88 | -4,97% | 105.706,00 |
| 11.02.2026 | 91,58 | 91,91 | 85,98 | 88,27 | -0,94% | 147.565,00 |
| 10.02.2026 | 88,58 | 90,65 | 86,62 | 89,11 | 4,76% | 188.262,00 |
| 09.02.2026 | 82,87 | 87,95 | 82,54 | 85,06 | 2,19% | 182.159,00 |
| 06.02.2026 | 78,34 | 84,58 | 75,61 | 83,24 | 12,87% | 207.843,00 |
| 05.02.2026 | 72,30 | 75,01 | 71,63 | 73,75 | 0,77% | 118.158,00 |
| 04.02.2026 | 76,85 | 77,74 | 70,27 | 73,19 | -3,94% | 141.478,00 |
| 03.02.2026 | 74,06 | 76,19 | 73,35 | 76,19 | 3,97% | 99.346,00 |
| 02.02.2026 | 69,84 | 74,74 | 69,65 | 73,28 | 4,81% | 90.904,00 |
| 30.01.2026 | 70,90 | 72,25 | 69,50 | 69,92 | -1,52% | 73.644,00 |
| 29.01.2026 | 69,89 | 71,53 | 66,43 | 71,00 | 2,57% | 113.964,00 |
| 28.01.2026 | 70,40 | 70,66 | 66,40 | 69,22 | -1,87% | 138.860,00 |
| 27.01.2026 | 74,11 | 75,98 | 67,70 | 70,54 | -7,49% | 164.352,00 |
| 26.01.2026 | 73,51 | 79,13 | 73,15 | 76,25 | 1,40% | 120.032,00 |
| 23.01.2026 | 74,74 | 75,60 | 72,78 | 75,20 | 0,41% | 110.903,00 |
| 22.01.2026 | 75,04 | 76,81 | 72,71 | 74,89 | 0,48% | 79.562,00 |
| 21.01.2026 | 73,25 | 75,25 | 70,77 | 74,53 | 2,87% | 106.110,00 |
| 20.01.2026 | 72,36 | 74,00 | 71,82 | 72,45 | -1,63% | 84.287,00 |
| 19.01.2026 | 73,58 | 73,65 | 73,58 | 73,65 | -0,72% | - |
| 16.01.2026 | 72,73 | 75,36 | 72,00 | 74,19 | 0,84% | 98.949,00 |
| 15.01.2026 | 72,96 | 74,40 | 71,94 | 73,57 | 1,25% | 78.530,00 |
| 14.01.2026 | 72,00 | 73,94 | 70,99 | 72,66 | -0,40% | 70.624,00 |
| 13.01.2026 | 72,40 | 74,30 | 69,83 | 72,95 | 1,08% | 110.972,00 |
| 12.01.2026 | 69,52 | 73,02 | 68,87 | 72,17 | 1,72% | 69.697,00 |
| 09.01.2026 | 69,59 | 71,27 | 68,74 | 70,95 | 2,31% | 88.238,00 |
| 08.01.2026 | 66,63 | 69,69 | 65,60 | 69,35 | 4,47% | 89.631,00 |
| 07.01.2026 | 67,24 | 68,13 | 65,98 | 66,38 | -2,08% | 79.883,00 |
| 06.01.2026 | 69,00 | 69,81 | 66,00 | 67,79 | -3,16% | 157.536,00 |
| 05.01.2026 | 67,99 | 72,99 | 67,99 | 70,00 | 5,45% | 182.606,00 |
| 02.01.2026 | 66,61 | 66,61 | 64,83 | 66,38 | 3,35% | 74.079,00 |
| 31.12.2025 | 66,54 | 66,82 | 64,21 | 64,23 | -2,40% | 212.137,00 |
| 30.12.2025 | 67,79 | 68,48 | 65,50 | 65,81 | -3,22% | 78.464,00 |
| 29.12.2025 | 71,03 | 71,90 | 67,41 | 68,00 | -4,93% | 108.426,00 |
| 26.12.2025 | 70,78 | 72,00 | 69,72 | 71,53 | 1,30% | 142.522,00 |
| 24.12.2025 | 69,84 | 72,09 | 68,58 | 70,61 | 1,60% | 117.468,00 |
| 23.12.2025 | 65,04 | 70,43 | 64,85 | 69,50 | 7,27% | 295.182,00 |
| 22.12.2025 | 61,90 | 64,91 | 61,90 | 64,79 | 5,23% | 81.957,00 |
| 19.12.2025 | 61,00 | 62,29 | 60,36 | 61,57 | 1,20% | 113.289,00 |
| 18.12.2025 | 62,44 | 63,84 | 60,80 | 60,84 | -0,73% | 74.931,00 |
| 17.12.2025 | 64,75 | 65,66 | 61,13 | 61,29 | -5,30% | 78.556,00 |
| 16.12.2025 | 64,90 | 65,37 | 63,71 | 64,72 | 0,92% | 81.767,00 |
| 15.12.2025 | 63,50 | 64,77 | 62,96 | 64,13 | 1,87% | 108.059,00 |
| 12.12.2025 | 64,50 | 64,65 | 62,41 | 62,95 | -2,45% | 77.946,00 |
| 11.12.2025 | 64,04 | 65,55 | 63,12 | 64,53 | 0,33% | 134.890,00 |
| 10.12.2025 | 61,62 | 66,10 | 60,73 | 64,32 | 3,86% | 136.076,00 |
| 09.12.2025 | 59,96 | 63,07 | 59,00 | 61,93 | 5,13% | 122.619,00 |
| 08.12.2025 | 57,98 | 60,55 | 56,75 | 58,91 | 1,73% | 112.450,00 |
| 05.12.2025 | 55,76 | 59,39 | 55,76 | 57,91 | -1,70% | 80.681,00 |
| 04.12.2025 | 56,20 | 59,14 | 56,20 | 58,91 | 2,81% | 109.736,00 |
| 03.12.2025 | 55,89 | 58,55 | 55,51 | 57,30 | 1,49% | 126.659,00 |
| 02.12.2025 | 56,30 | 57,16 | 55,07 | 56,46 | 2,13% | 129.991,00 |
| 01.12.2025 | 56,00 | 56,81 | 55,13 | 55,28 | -3,86% | 36.582,00 |
| 28.11.2025 | 57,30 | 57,50 | 56,78 | 57,50 | 0,42% | 20.911,00 |
| 26.11.2025 | 56,62 | 58,00 | 56,35 | 57,26 | 0,69% | 58.534,00 |
| 25.11.2025 | 54,76 | 57,48 | 53,88 | 56,87 | 2,58% | 62.711,00 |
| 24.11.2025 | 54,31 | 55,81 | 54,25 | 55,44 | 2,67% | 71.216,00 |
| 21.11.2025 | 53,25 | 55,47 | 52,57 | 54,00 | 0,82% | 160.393,00 |
| 20.11.2025 | 55,96 | 57,87 | 53,52 | 53,56 | -4,01% | 109.559,00 |
| 19.11.2025 | 55,64 | 56,94 | 55,54 | 55,80 | 0,81% | 61.313,00 |
| 18.11.2025 | 54,33 | 56,01 | 54,10 | 55,35 | -0,36% | 75.854,00 |
| 17.11.2025 | 58,20 | 59,17 | 55,09 | 55,55 | -5,85% | 75.763,00 |
| 14.11.2025 | 56,44 | 59,24 | 55,37 | 59,00 | 1,46% | 97.372,00 |
| 13.11.2025 | 60,86 | 60,86 | 57,42 | 58,15 | -4,52% | 71.314,00 |
| 12.11.2025 | 60,48 | 61,82 | 59,94 | 60,90 | 2,37% | 80.976,00 |
| 11.11.2025 | 60,73 | 62,00 | 58,97 | 59,49 | -4,05% | 101.719,00 |
| 10.11.2025 | 63,63 | 63,82 | 60,68 | 62,00 | -0,58% | 123.205,00 |
| 07.11.2025 | 60,50 | 63,40 | 58,01 | 62,36 | 0,35% | 120.547,00 |
| 06.11.2025 | 64,09 | 64,09 | 62,00 | 62,14 | -2,83% | 122.350,00 |
| 05.11.2025 | 62,19 | 64,66 | 61,61 | 63,95 | 3,20% | 92.321,00 |
| 04.11.2025 | 61,93 | 63,03 | 60,61 | 61,97 | -0,50% | 108.697,00 |
| 03.11.2025 | 62,01 | 62,65 | 60,00 | 62,28 | -0,02% | 102.238,00 |
| 31.10.2025 | 62,42 | 63,03 | 62,10 | 62,29 | 0,14% | 70.168,00 |
| 30.10.2025 | 59,95 | 62,99 | 59,95 | 62,20 | 2,74% | 99.243,00 |
| 29.10.2025 | 60,70 | 62,71 | 60,00 | 60,54 | 0,23% | 150.575,00 |
| 28.10.2025 | 59,06 | 61,11 | 58,15 | 60,40 | 1,94% | 75.836,00 |
| 27.10.2025 | 62,00 | 63,50 | 59,21 | 59,25 | -5,02% | 102.572,00 |
| 24.10.2025 | 61,51 | 63,16 | 61,51 | 62,38 | 2,01% | 85.619,00 |
| 23.10.2025 | 59,11 | 61,15 | 59,03 | 61,15 | 3,74% | - |
| 22.10.2025 | 60,11 | 60,11 | 57,95 | 58,95 | -2,48% | 81.907,00 |
| 21.10.2025 | 60,54 | 61,08 | 57,36 | 60,45 | -2,20% | 149.909,00 |
| 20.10.2025 | 60,93 | 61,84 | 58,80 | 61,81 | 3,36% | 73.332,00 |
| 17.10.2025 | 60,65 | 62,15 | 59,80 | 59,80 | -2,11% | - |
| 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 |