40,907$
0,76%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,79 | 41,60 | 39,56 | 40,76 | 0,39% | 132.996,00 |
| 19.12.2024 | 41,20 | 41,99 | 40,43 | 40,60 | -1,10% | 74.981,00 |
| 18.12.2024 | 45,68 | 45,68 | 40,55 | 41,05 | -8,92% | 99.694,00 |
| 17.12.2024 | 45,68 | 46,50 | 44,39 | 45,07 | -0,97% | 70.707,00 |
| 16.12.2024 | 44,38 | 46,14 | 44,30 | 45,51 | 2,92% | 63.975,00 |
| 13.12.2024 | 43,73 | 44,30 | 43,45 | 44,22 | 0,45% | 49.526,00 |
| 12.12.2024 | 44,86 | 45,70 | 43,75 | 44,02 | -1,78% | 82.133,00 |
| 11.12.2024 | 46,12 | 46,12 | 44,25 | 44,82 | -0,51% | 73.522,00 |
| 10.12.2024 | 43,32 | 45,81 | 43,02 | 45,05 | 4,16% | 89.085,00 |
| 09.12.2024 | 43,99 | 44,60 | 43,08 | 43,25 | -0,05% | 71.333,00 |
| 06.12.2024 | 43,98 | 43,98 | 43,00 | 43,27 | -0,28% | 60.696,00 |
| 05.12.2024 | 44,60 | 44,85 | 43,16 | 43,39 | -2,65% | 49.783,00 |
| 04.12.2024 | 45,08 | 45,31 | 44,00 | 44,57 | -0,76% | 58.347,00 |
| 03.12.2024 | 45,20 | 45,85 | 44,13 | 44,91 | 0,16% | 58.825,00 |
| 02.12.2024 | 44,91 | 46,05 | 43,90 | 44,84 | 0,04% | 105.526,00 |
| 29.11.2024 | 44,90 | 45,40 | 44,34 | 44,82 | 2,28% | 49.629,00 |
| 27.11.2024 | 44,14 | 44,68 | 42,87 | 43,82 | -0,43% | 50.933,00 |
| 26.11.2024 | 43,90 | 45,45 | 43,10 | 44,01 | -0,72% | 91.647,00 |
| 25.11.2024 | 45,00 | 45,67 | 43,96 | 44,33 | -0,72% | 44.600,00 |
| 22.11.2024 | 43,66 | 44,73 | 43,17 | 44,65 | 3,00% | 67.224,00 |
| 21.11.2024 | 43,00 | 44,00 | 42,13 | 43,35 | 1,43% | 61.891,00 |
| 20.11.2024 | 42,27 | 42,79 | 41,70 | 42,74 | 0,14% | 60.464,00 |
| 19.11.2024 | 40,72 | 42,76 | 39,39 | 42,68 | 4,68% | 127.610,00 |
| 18.11.2024 | 41,16 | 41,47 | 40,33 | 40,77 | 1,29% | 110.231,00 |
| 15.11.2024 | 40,58 | 41,37 | 39,75 | 40,25 | -0,84% | 93.660,00 |
| 14.11.2024 | 41,60 | 42,05 | 40,37 | 40,59 | -2,40% | 113.954,00 |
| 13.11.2024 | 41,37 | 42,65 | 41,10 | 41,59 | 2,14% | 90.435,00 |
| 12.11.2024 | 40,75 | 41,05 | 39,77 | 40,72 | -0,73% | 80.049,00 |
| 11.11.2024 | 39,27 | 41,19 | 38,85 | 41,02 | 4,99% | 100.849,00 |
| 08.11.2024 | 35,33 | 40,00 | 35,00 | 39,07 | 17,05% | 175.631,00 |
| 07.11.2024 | 32,65 | 33,45 | 32,09 | 33,38 | 2,80% | 63.413,00 |
| 06.11.2024 | 31,20 | 32,59 | 30,93 | 32,47 | 12,00% | 103.868,00 |
| 05.11.2024 | 28,15 | 29,23 | 28,15 | 28,99 | 2,40% | 25.921,00 |
| 04.11.2024 | 27,93 | 28,75 | 27,41 | 28,31 | 0,28% | 58.871,00 |
| 01.11.2024 | 28,46 | 28,83 | 27,88 | 28,23 | 0,75% | 28.490,00 |
| 31.10.2024 | 29,01 | 29,20 | 28,00 | 28,02 | -4,50% | 35.269,00 |
| 30.10.2024 | 28,82 | 29,55 | 28,82 | 29,34 | 1,95% | 29.441,00 |
| 29.10.2024 | 29,21 | 29,40 | 28,68 | 28,78 | -2,67% | 31.586,00 |
| 28.10.2024 | 30,33 | 30,77 | 29,54 | 29,57 | -1,10% | 36.905,00 |
| 25.10.2024 | 29,84 | 30,41 | 29,74 | 29,90 | 1,29% | 22.809,00 |
| 24.10.2024 | 29,86 | 29,86 | 29,04 | 29,52 | -0,61% | 27.077,00 |
| 23.10.2024 | 30,75 | 30,89 | 29,63 | 29,70 | -4,19% | 28.384,00 |
| 22.10.2024 | 31,48 | 31,48 | 30,89 | 31,00 | -0,74% | 31.294,00 |
| 21.10.2024 | 31,39 | 31,69 | 31,22 | 31,23 | -0,26% | 22.248,00 |
| 18.10.2024 | 31,77 | 31,78 | 31,14 | 31,31 | -1,23% | 19.066,00 |
| 17.10.2024 | 31,64 | 31,98 | 31,48 | 31,70 | 1,08% | 25.882,00 |
| 16.10.2024 | 31,21 | 31,85 | 30,97 | 31,36 | 1,10% | 43.352,00 |
| 15.10.2024 | 31,14 | 31,39 | 30,69 | 31,02 | -0,03% | 33.167,00 |
| 14.10.2024 | 30,81 | 31,43 | 30,33 | 31,03 | 0,36% | 39.654,00 |
| 11.10.2024 | 30,17 | 30,92 | 29,08 | 30,92 | 3,00% | 38.612,00 |
| 10.10.2024 | 29,80 | 30,46 | 29,37 | 30,02 | -0,73% | 54.630,00 |
| 09.10.2024 | 29,68 | 30,32 | 29,68 | 30,24 | 2,30% | 24.450,00 |
| 08.10.2024 | 29,78 | 29,95 | 29,35 | 29,56 | -0,24% | 18.109,00 |
| 07.10.2024 | 29,69 | 29,75 | 29,36 | 29,63 | -0,13% | 17.167,00 |
| 04.10.2024 | 29,37 | 29,80 | 28,87 | 29,67 | 2,77% | 24.080,00 |
| 03.10.2024 | 29,30 | 29,35 | 28,84 | 28,87 | -1,80% | 24.715,00 |
| 02.10.2024 | 29,12 | 29,45 | 29,09 | 29,40 | 0,41% | 12.924,00 |
| 01.10.2024 | 29,57 | 29,57 | 28,90 | 29,28 | -1,05% | 25.914,00 |
| 30.09.2024 | 28,90 | 29,81 | 28,90 | 29,59 | 0,27% | 31.349,00 |
| 27.09.2024 | 29,53 | 29,90 | 29,15 | 29,51 | 0,89% | 26.569,00 |
| 26.09.2024 | 29,99 | 30,08 | 29,22 | 29,25 | -0,78% | 42.741,00 |
| 25.09.2024 | 30,11 | 30,11 | 29,39 | 29,48 | -2,12% | 31.140,00 |
| 24.09.2024 | 30,41 | 30,41 | 29,67 | 30,12 | -0,69% | 37.938,00 |
| 23.09.2024 | 30,58 | 30,58 | 30,06 | 30,33 | -0,03% | 32.862,00 |
| 20.09.2024 | 30,32 | 30,81 | 30,05 | 30,34 | -0,72% | 67.404,00 |
| 19.09.2024 | 31,01 | 31,01 | 30,02 | 30,56 | 2,21% | 32.457,00 |
| 18.09.2024 | 28,91 | 30,77 | 28,91 | 29,90 | 1,08% | 38.697,00 |
| 17.09.2024 | 29,75 | 30,08 | 29,38 | 29,58 | 1,02% | 30.102,00 |
| 16.09.2024 | 29,53 | 29,53 | 28,75 | 29,28 | -0,85% | 38.299,00 |
| 13.09.2024 | 29,56 | 30,21 | 29,20 | 29,53 | 1,72% | 70.149,00 |
| 12.09.2024 | 29,37 | 29,95 | 28,73 | 29,03 | 0,10% | 47.688,00 |
| 11.09.2024 | 28,27 | 29,05 | 27,98 | 29,00 | 1,97% | 32.328,00 |
| 10.09.2024 | 28,33 | 28,47 | 27,77 | 28,44 | 1,39% | 35.631,00 |
| 09.09.2024 | 27,75 | 28,45 | 27,75 | 28,05 | 1,74% | 31.374,00 |
| 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 |