34,844$
-0,59%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,20 | 35,34 | 34,62 | 34,86 | -0,54% | - |
| 08.05.2025 | 33,45 | 35,26 | 33,45 | 35,05 | 5,60% | 56.425,00 |
| 07.05.2025 | 33,54 | 33,97 | 32,90 | 33,19 | 0,18% | 46.553,00 |
| 06.05.2025 | 33,65 | 33,65 | 31,93 | 33,13 | 0,70% | 63.538,00 |
| 05.05.2025 | 32,83 | 33,41 | 32,38 | 32,90 | -0,66% | 52.285,00 |
| 02.05.2025 | 32,52 | 33,43 | 32,09 | 33,12 | 3,50% | 57.145,00 |
| 01.05.2025 | 31,26 | 32,32 | 30,51 | 32,00 | 4,99% | 67.203,00 |
| 30.04.2025 | 30,03 | 30,52 | 29,58 | 30,48 | 0,00% | 36.979,00 |
| 29.04.2025 | 30,89 | 31,16 | 30,40 | 30,48 | -1,30% | 66.921,00 |
| 28.04.2025 | 31,94 | 31,94 | 30,31 | 30,88 | -2,09% | 55.074,00 |
| 25.04.2025 | 31,29 | 31,71 | 30,22 | 31,54 | -0,10% | 53.518,00 |
| 24.04.2025 | 29,80 | 31,66 | 29,80 | 31,57 | 6,01% | 62.347,00 |
| 23.04.2025 | 31,00 | 31,23 | 29,64 | 29,78 | 0,54% | 56.917,00 |
| 22.04.2025 | 30,14 | 30,14 | 28,70 | 29,62 | 3,13% | 42.496,00 |
| 21.04.2025 | 29,27 | 29,47 | 28,49 | 28,72 | -3,75% | 46.502,00 |
| 17.04.2025 | 30,10 | 30,40 | 29,46 | 29,84 | -0,96% | 41.628,00 |
| 16.04.2025 | 29,48 | 30,24 | 29,35 | 30,13 | 0,50% | 41.669,00 |
| 15.04.2025 | 29,14 | 30,27 | 29,14 | 29,98 | 1,01% | 41.786,00 |
| 14.04.2025 | 29,76 | 30,41 | 28,97 | 29,68 | -0,90% | 55.887,00 |
| 11.04.2025 | 29,01 | 30,02 | 28,18 | 29,95 | 1,70% | 56.796,00 |
| 10.04.2025 | 27,88 | 29,71 | 27,78 | 29,45 | -0,03% | 115.787,00 |
| 09.04.2025 | 26,42 | 30,52 | 26,31 | 29,46 | 10,67% | 73.124,00 |
| 08.04.2025 | 28,37 | 28,68 | 26,07 | 26,62 | -1,41% | 68.078,00 |
| 07.04.2025 | 25,39 | 28,42 | 24,78 | 27,00 | 0,45% | 113.787,00 |
| 04.04.2025 | 26,00 | 27,15 | 24,90 | 26,88 | -2,89% | 116.805,00 |
| 03.04.2025 | 27,95 | 28,10 | 26,99 | 27,68 | -7,73% | 112.381,00 |
| 02.04.2025 | 28,99 | 30,51 | 28,91 | 30,00 | 1,76% | 67.946,00 |
| 01.04.2025 | 28,65 | 29,69 | 28,40 | 29,48 | 2,29% | 70.120,00 |
| 31.03.2025 | 28,60 | 29,04 | 27,70 | 28,82 | -0,86% | 233.861,00 |
| 28.03.2025 | 30,64 | 30,64 | 28,88 | 29,07 | -5,15% | 68.348,00 |
| 27.03.2025 | 30,50 | 31,25 | 30,17 | 30,65 | -0,45% | 76.336,00 |
| 26.03.2025 | 32,14 | 32,34 | 30,75 | 30,79 | -3,66% | 76.432,00 |
| 25.03.2025 | 32,73 | 32,75 | 31,29 | 31,96 | -2,47% | 84.774,00 |
| 24.03.2025 | 31,51 | 33,00 | 31,51 | 32,77 | 6,15% | 82.233,00 |
| 21.03.2025 | 30,79 | 31,05 | 30,43 | 30,87 | -1,72% | 110.020,00 |
| 20.03.2025 | 31,36 | 31,90 | 31,18 | 31,41 | -2,54% | 67.997,00 |
| 19.03.2025 | 31,34 | 32,41 | 31,24 | 32,23 | 2,87% | 55.122,00 |
| 18.03.2025 | 31,75 | 31,75 | 31,06 | 31,33 | -2,73% | 70.203,00 |
| 17.03.2025 | 32,08 | 32,80 | 31,81 | 32,21 | 0,31% | 86.577,00 |
| 14.03.2025 | 31,88 | 32,27 | 30,57 | 32,11 | 2,62% | 76.764,00 |
| 13.03.2025 | 31,89 | 32,08 | 30,73 | 31,29 | -2,71% | 60.886,00 |
| 12.03.2025 | 31,80 | 33,00 | 30,88 | 32,16 | 3,04% | 171.693,00 |
| 11.03.2025 | 30,30 | 31,47 | 29,55 | 31,21 | 2,53% | 112.601,00 |
| 10.03.2025 | 31,47 | 31,71 | 30,00 | 30,44 | -5,47% | 141.765,00 |
| 07.03.2025 | 31,31 | 32,23 | 30,65 | 32,20 | 1,83% | 105.816,00 |
| 06.03.2025 | 31,47 | 32,12 | 30,83 | 31,62 | -0,75% | 116.230,00 |
| 05.03.2025 | 30,50 | 31,88 | 29,92 | 31,86 | 6,02% | 208.037,00 |
| 04.03.2025 | 29,95 | 30,68 | 29,50 | 30,05 | -1,44% | 117.388,00 |
| 03.03.2025 | 33,94 | 34,51 | 30,31 | 30,49 | -9,87% | 156.003,00 |
| 28.02.2025 | 32,50 | 33,96 | 31,89 | 33,83 | 3,49% | 112.890,00 |
| 27.02.2025 | 32,77 | 34,20 | 32,61 | 32,69 | -1,06% | 125.240,00 |
| 26.02.2025 | 32,84 | 33,96 | 32,58 | 33,04 | 0,67% | 91.899,00 |
| 25.02.2025 | 32,20 | 33,21 | 31,88 | 32,82 | 2,21% | 159.134,00 |
| 24.02.2025 | 33,51 | 33,93 | 31,88 | 32,11 | -4,06% | 135.571,00 |
| 21.02.2025 | 35,82 | 36,09 | 33,43 | 33,47 | -4,97% | 151.482,00 |
| 20.02.2025 | 36,10 | 36,13 | 34,76 | 35,22 | -2,63% | 106.999,00 |
| 19.02.2025 | 36,55 | 36,81 | 35,79 | 36,17 | -2,03% | 106.187,00 |
| 18.02.2025 | 37,44 | 38,01 | 35,72 | 36,92 | -1,57% | 231.302,00 |
| 14.02.2025 | 38,00 | 38,62 | 37,29 | 37,51 | -0,53% | 104.196,00 |
| 13.02.2025 | 38,06 | 38,06 | 36,58 | 37,71 | 0,19% | 110.641,00 |
| 12.02.2025 | 37,67 | 38,03 | 36,36 | 37,64 | -2,03% | 169.239,00 |
| 11.02.2025 | 38,50 | 38,99 | 37,82 | 38,42 | -1,59% | 132.746,00 |
| 10.02.2025 | 39,97 | 40,37 | 38,05 | 39,04 | -1,64% | 210.273,00 |
| 07.02.2025 | 39,55 | 40,14 | 36,43 | 39,69 | -16,05% | 622.530,00 |
| 06.02.2025 | 52,00 | 52,00 | 46,03 | 47,28 | -4,91% | 183.408,00 |
| 05.02.2025 | 48,65 | 51,16 | 48,57 | 49,72 | 6,01% | 232.558,00 |
| 04.02.2025 | 45,50 | 47,41 | 45,16 | 46,90 | 4,13% | 94.404,00 |
| 03.02.2025 | 43,87 | 45,48 | 43,23 | 45,04 | -0,84% | 83.261,00 |
| 31.01.2025 | 46,64 | 47,43 | 44,78 | 45,42 | -1,82% | 109.469,00 |
| 30.01.2025 | 45,00 | 46,83 | 45,00 | 46,26 | 4,14% | 72.393,00 |
| 29.01.2025 | 44,53 | 45,31 | 43,84 | 44,42 | -0,56% | 62.132,00 |
| 28.01.2025 | 44,13 | 45,34 | 44,00 | 44,67 | 2,24% | 129.902,00 |
| 27.01.2025 | 45,58 | 45,58 | 43,43 | 43,69 | -6,47% | 77.211,00 |
| 24.01.2025 | 46,87 | 48,10 | 45,87 | 46,71 | -0,72% | 57.933,00 |
| 23.01.2025 | 46,81 | 47,70 | 46,74 | 47,05 | 0,21% | 61.618,00 |
| 22.01.2025 | 47,04 | 47,40 | 46,12 | 46,95 | 0,32% | 83.953,00 |
| 21.01.2025 | 45,86 | 47,14 | 45,53 | 46,80 | 4,58% | 63.082,00 |
| 17.01.2025 | 45,01 | 45,11 | 44,02 | 44,75 | 1,08% | 54.397,00 |
| 16.01.2025 | 43,97 | 44,37 | 43,27 | 44,27 | 0,68% | 54.915,00 |
| 15.01.2025 | 44,25 | 44,25 | 43,01 | 43,97 | 2,57% | 49.921,00 |
| 14.01.2025 | 42,92 | 43,64 | 42,27 | 42,87 | 1,18% | 55.305,00 |
| 13.01.2025 | 40,59 | 42,45 | 40,50 | 42,37 | 2,29% | 55.426,00 |
| 10.01.2025 | 42,26 | 42,46 | 41,04 | 41,42 | -4,10% | 62.277,00 |
| 08.01.2025 | 43,12 | 43,57 | 42,54 | 43,19 | -1,03% | 70.306,00 |
| 07.01.2025 | 45,22 | 45,65 | 42,46 | 43,64 | -3,83% | 88.017,00 |
| 06.01.2025 | 48,70 | 49,28 | 44,54 | 45,38 | -3,98% | 157.414,00 |
| 03.01.2025 | 44,60 | 47,61 | 44,60 | 47,26 | 7,07% | 143.593,00 |
| 02.01.2025 | 44,48 | 45,00 | 42,96 | 44,14 | -0,74% | 76.141,00 |
| 31.12.2024 | 45,59 | 46,10 | 44,34 | 44,47 | -1,81% | 243.394,00 |
| 30.12.2024 | 43,75 | 46,28 | 42,96 | 45,29 | 2,44% | 110.326,00 |
| 27.12.2024 | 44,66 | 45,05 | 43,46 | 44,21 | -1,69% | 69.069,00 |
| 26.12.2024 | 43,86 | 45,16 | 43,55 | 44,97 | 2,53% | 88.822,00 |
| 24.12.2024 | 41,17 | 43,87 | 41,02 | 43,86 | 7,29% | 86.697,00 |
| 23.12.2024 | 40,56 | 41,00 | 39,80 | 40,88 | 0,29% | 67.087,00 |
| 20.12.2024 | 39,79 | 41,60 | 39,56 | 40,76 | 0,39% | 132.996,00 |
| 19.12.2024 | 41,70 | 41,99 | 40,43 | 40,60 | -1,10% | 74.981,00 |
| 18.12.2024 | 45,67 | 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 |