68,659$
0,01%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 68,04 | 70,52 | 65,94 | 68,65 | -0,84% | 182.118,00 |
| 19.10.2026 | 70,40 | 70,92 | 68,78 | 69,23 | 1,10% | 277.837,00 |
| 16.10.2026 | 70,10 | 71,68 | 67,18 | 68,48 | -3,75% | 1.043.792,00 |
| 15.10.2026 | 71,79 | 73,03 | 68,26 | 71,15 | -3,01% | 268.122,00 |
| 14.10.2026 | 75,51 | 75,51 | 68,50 | 73,36 | -5,44% | 603.066,00 |
| 13.10.2026 | 80,47 | 81,05 | 77,27 | 77,58 | -4,55% | 239.517,00 |
| 12.10.2026 | 82,59 | 83,24 | 81,24 | 81,28 | -1,32% | 117.388,00 |
| 09.10.2026 | 82,62 | 84,15 | 81,32 | 82,37 | 1,01% | 132.273,00 |
| 08.10.2026 | 83,11 | 84,25 | 80,33 | 81,55 | -3,31% | 187.787,00 |
| 07.10.2026 | 85,00 | 87,13 | 83,13 | 84,34 | -4,46% | 221.676,00 |
| 06.10.2026 | 92,02 | 92,05 | 88,01 | 88,28 | -2,43% | 144.834,00 |
| 05.10.2026 | 91,46 | 92,77 | 89,60 | 90,48 | -1,10% | 124.230,00 |
| 02.10.2026 | 91,05 | 93,99 | 89,26 | 91,49 | 5,28% | 254.465,00 |
| 01.10.2026 | 86,78 | 87,00 | 84,49 | 86,90 | 0,68% | 158.389,00 |
| 30.09.2026 | 87,15 | 87,16 | 85,38 | 86,31 | 0,19% | 278.577,00 |
| 29.09.2026 | 87,26 | 88,62 | 85,85 | 86,15 | -1,24% | 142.390,00 |
| 28.09.2026 | 86,89 | 88,07 | 85,51 | 87,23 | 0,02% | 124.418,00 |
| 25.09.2026 | 88,11 | 90,20 | 86,91 | 87,21 | -0,37% | 116.739,00 |
| 24.09.2026 | 86,15 | 87,97 | 85,44 | 87,53 | -0,31% | 212.867,00 |
| 23.09.2026 | 86,06 | 87,91 | 85,44 | 87,80 | 0,99% | 140.749,00 |
| 22.09.2026 | 85,76 | 87,83 | 85,73 | 86,94 | 1,25% | 156.657,00 |
| 21.09.2026 | 85,36 | 86,55 | 84,34 | 85,87 | 2,18% | 145.239,00 |
| 18.09.2026 | 87,01 | 87,01 | 81,97 | 84,04 | 0,50% | 381.535,00 |
| 17.09.2026 | 88,28 | 88,80 | 83,54 | 83,62 | -1,95% | 120.153,00 |
| 16.09.2026 | 85,36 | 86,93 | 83,20 | 85,28 | 1,91% | 155.962,00 |
| 15.09.2026 | 84,78 | 85,87 | 82,25 | 83,68 | -0,01% | 159.285,00 |
| 14.09.2026 | 83,80 | 85,69 | 82,85 | 83,69 | -4,79% | 153.579,00 |
| 11.09.2026 | 87,50 | 89,70 | 87,19 | 87,90 | 2,82% | 123.096,00 |
| 10.09.2026 | 85,76 | 87,73 | 85,23 | 85,49 | -2,27% | 124.994,00 |
| 09.09.2026 | 87,79 | 90,64 | 86,71 | 87,48 | -1,42% | 118.753,00 |
| 08.09.2026 | 88,19 | 90,22 | 87,56 | 88,74 | 1,09% | 128.482,00 |
| 04.09.2026 | 86,43 | 89,32 | 86,43 | 87,78 | 2,12% | 133.358,00 |
| 03.09.2026 | 84,44 | 86,14 | 82,75 | 85,96 | 3,29% | 170.986,00 |
| 02.09.2026 | 83,73 | 84,28 | 82,63 | 83,22 | -0,32% | 148.712,00 |
| 01.09.2026 | 86,15 | 86,15 | 81,97 | 83,49 | -4,27% | 217.114,00 |
| 31.08.2026 | 86,45 | 87,43 | 83,32 | 87,21 | 1,31% | 241.654,00 |
| 28.08.2026 | 92,77 | 93,74 | 86,06 | 86,08 | -7,82% | 166.983,00 |
| 27.08.2026 | 93,67 | 95,18 | 92,67 | 93,38 | 1,65% | 193.088,00 |
| 26.08.2026 | 93,75 | 94,25 | 89,78 | 91,86 | -1,44% | 300.504,00 |
| 25.08.2026 | 99,99 | 100,65 | 93,16 | 93,20 | -4,08% | 228.300,00 |
| 24.08.2026 | 100,59 | 100,62 | 95,01 | 97,16 | -4,27% | 186.010,00 |
| 21.08.2026 | 101,46 | 102,75 | 96,76 | 101,49 | 1,50% | 247.776,00 |
| 20.08.2026 | 103,56 | 103,66 | 99,38 | 99,99 | -4,60% | 179.758,00 |
| 19.08.2026 | 112,44 | 112,44 | 103,32 | 104,81 | -5,72% | 156.475,00 |
| 18.08.2026 | 112,94 | 113,19 | 109,93 | 111,17 | -3,73% | 157.506,00 |
| 17.08.2026 | 115,39 | 116,63 | 113,69 | 115,48 | 1,31% | 124.797,00 |
| 14.08.2026 | 110,49 | 114,12 | 109,93 | 113,99 | 2,62% | 147.601,00 |
| 13.08.2026 | 112,50 | 113,33 | 109,66 | 111,08 | -1,79% | 254.319,00 |
| 12.08.2026 | 111,57 | 113,50 | 110,73 | 113,11 | 4,00% | 130.276,00 |
| 11.08.2026 | 110,11 | 113,88 | 107,54 | 108,76 | 0,01% | 167.362,00 |
| 10.08.2026 | 111,33 | 111,33 | 107,23 | 108,75 | -2,62% | 229.056,00 |
| 07.08.2026 | 107,00 | 112,19 | 102,16 | 111,68 | 6,40% | 254.857,00 |
| 06.08.2026 | 106,04 | 108,89 | 102,26 | 104,96 | 0,47% | 243.016,00 |
| 05.08.2026 | 107,15 | 108,16 | 104,37 | 104,47 | -0,31% | 123.013,00 |
| 04.08.2026 | 101,79 | 106,52 | 99,83 | 104,80 | 5,95% | 172.382,00 |
| 03.08.2026 | 96,26 | 99,13 | 94,05 | 98,91 | 3,14% | 165.384,00 |
| 31.07.2026 | 96,10 | 99,03 | 93,90 | 95,90 | 1,78% | 197.764,00 |
| 30.07.2026 | 91,52 | 96,47 | 90,01 | 94,22 | 6,72% | 191.335,00 |
| 29.07.2026 | 97,95 | 98,88 | 87,98 | 88,29 | -11,55% | 452.165,00 |
| 28.07.2026 | 103,24 | 103,29 | 97,77 | 99,82 | -4,30% | 152.972,00 |
| 27.07.2026 | 104,92 | 106,23 | 97,85 | 104,30 | 0,36% | 148.683,00 |
| 24.07.2026 | 107,08 | 107,86 | 102,43 | 103,93 | -1,49% | 172.380,00 |
| 23.07.2026 | 104,99 | 108,34 | 104,81 | 105,50 | 0,11% | 199.405,00 |
| 22.07.2026 | 108,45 | 108,45 | 104,21 | 105,38 | -2,62% | 191.593,00 |
| 21.07.2026 | 107,68 | 110,22 | 105,05 | 108,22 | 2,95% | 208.437,00 |
| 20.07.2026 | 108,88 | 114,17 | 104,00 | 105,12 | -2,48% | 179.275,00 |
| 17.07.2026 | 103,63 | 111,44 | 103,08 | 107,79 | -0,33% | 1.010.989,00 |
| 16.07.2026 | 106,91 | 113,19 | 106,03 | 108,15 | -1,86% | 327.834,00 |
| 15.07.2026 | 108,95 | 113,74 | 108,20 | 110,20 | 2,94% | 277.413,00 |
| 14.07.2026 | 106,28 | 107,98 | 104,84 | 107,05 | 4,24% | 138.906,00 |
| 13.07.2026 | 106,40 | 107,92 | 102,70 | 102,70 | -4,41% | 172.718,00 |
| 10.07.2026 | 108,29 | 110,70 | 106,00 | 107,44 | -1,06% | 191.834,00 |
| 09.07.2026 | 109,79 | 111,48 | 108,24 | 108,59 | 1,82% | 149.270,00 |
| 08.07.2026 | 104,20 | 106,83 | 102,94 | 106,65 | 0,50% | 200.196,00 |
| 07.07.2026 | 115,81 | 115,81 | 104,52 | 106,12 | -8,48% | 243.598,00 |
| 06.07.2026 | 115,92 | 119,46 | 115,29 | 115,95 | 0,46% | 211.059,00 |
| 02.07.2026 | 121,23 | 121,23 | 113,33 | 115,42 | -3,37% | 175.870,00 |
| 01.07.2026 | 121,65 | 122,08 | 118,62 | 119,44 | -3,51% | 219.253,00 |
| 30.06.2026 | 121,50 | 125,82 | 121,10 | 123,79 | 3,31% | 295.524,00 |
| 29.06.2026 | 121,66 | 123,39 | 118,92 | 119,82 | -1,51% | 291.422,00 |
| 26.06.2026 | 120,60 | 123,83 | 119,15 | 121,66 | -0,95% | 555.729,00 |
| 25.06.2026 | 118,21 | 124,03 | 118,15 | 122,83 | 6,51% | 324.642,00 |
| 24.06.2026 | 108,65 | 116,86 | 108,65 | 115,32 | 5,06% | 310.594,00 |
| 23.06.2026 | 106,39 | 112,02 | 104,93 | 109,77 | 1,72% | 344.905,00 |
| 22.06.2026 | 111,03 | 111,03 | 105,12 | 107,91 | -2,33% | 262.947,00 |
| 19.06.2026 | 110,59 | 110,75 | 110,48 | 110,49 | -0,22% | - |
| 18.06.2026 | 117,74 | 118,00 | 108,17 | 110,73 | -4,45% | 372.182,00 |
| 17.06.2026 | 112,23 | 119,04 | 111,87 | 115,89 | 2,15% | 305.735,00 |
| 16.06.2026 | 109,77 | 115,79 | 108,79 | 113,45 | 5,47% | 250.521,00 |
| 15.06.2026 | 107,24 | 108,79 | 104,37 | 107,57 | 3,54% | 385.057,00 |
| 12.06.2026 | 104,16 | 106,61 | 103,02 | 103,89 | 0,86% | 194.380,00 |
| 11.06.2026 | 98,02 | 105,29 | 98,02 | 103,00 | 7,22% | 382.663,00 |
| 10.06.2026 | 100,73 | 104,29 | 94,01 | 96,06 | -4,21% | 186.671,00 |
| 09.06.2026 | 97,26 | 104,63 | 93,93 | 100,28 | 5,18% | 327.509,00 |
| 08.06.2026 | 94,98 | 99,97 | 88,00 | 95,34 | -10,98% | 559.306,00 |
| 05.06.2026 | 106,48 | 110,01 | 104,61 | 107,10 | -0,80% | 224.099,00 |
| 04.06.2026 | 103,61 | 108,84 | 101,35 | 107,96 | 3,94% | 267.023,00 |
| 03.06.2026 | 105,04 | 108,33 | 102,39 | 103,87 | -2,11% | 427.967,00 |
| 02.06.2026 | 99,54 | 106,89 | 99,54 | 106,11 | 6,74% | 252.195,00 |
| 01.06.2026 | 99,36 | 100,62 | 95,85 | 99,41 | -0,73% | 222.419,00 |