40,100€
-4,07%
Echtzeit-Aktienkurs Grail Inc.
Bid:
Ask:
Aktienkurse zur Grail Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 41,85 | 42,35 | 38,85 | 39,90 | -4,55% | 1.690,00 |
| 01.07.2025 | 43,60 | 43,70 | 40,95 | 41,80 | -4,35% | - |
| 30.06.2025 | 41,65 | 44,65 | 41,35 | 43,70 | 5,94% | 738,00 |
| 27.06.2025 | 42,45 | 43,15 | 39,75 | 41,25 | -2,02% | - |
| 26.06.2025 | 40,15 | 42,50 | 38,95 | 42,10 | 6,31% | 74,00 |
| 25.06.2025 | 37,90 | 40,25 | 37,85 | 39,60 | 4,76% | - |
| 24.06.2025 | 37,50 | 38,75 | 37,40 | 37,80 | 1,75% | - |
| 23.06.2025 | 39,55 | 39,95 | 36,20 | 37,15 | -6,31% | 3.000,00 |
| 20.06.2025 | 42,15 | 43,00 | 38,50 | 39,65 | -4,92% | - |
| 19.06.2025 | 42,40 | 42,40 | 41,65 | 41,70 | -1,18% | 150,00 |
| 18.06.2025 | 37,20 | 42,20 | 35,65 | 42,20 | 15,30% | - |
| 17.06.2025 | 36,65 | 37,85 | 35,10 | 36,60 | -0,54% | - |
| 16.06.2025 | 35,40 | 37,50 | 35,40 | 36,80 | 2,94% | - |
| 13.06.2025 | 35,50 | 37,35 | 34,60 | 35,75 | -1,38% | - |
| 12.06.2025 | 37,80 | 38,55 | 35,95 | 36,25 | -4,98% | - |
| 11.06.2025 | 36,40 | 38,65 | 36,30 | 38,15 | 3,39% | - |
| 10.06.2025 | 35,00 | 37,15 | 34,45 | 36,90 | 5,28% | - |
| 09.06.2025 | 33,20 | 36,10 | 31,20 | 35,05 | 4,16% | - |
| 06.06.2025 | 34,20 | 35,90 | 32,35 | 33,65 | -2,60% | - |
| 05.06.2025 | 35,05 | 37,70 | 33,65 | 34,55 | -1,43% | - |
| 04.06.2025 | 33,95 | 35,70 | 33,65 | 35,05 | 3,55% | - |
| 03.06.2025 | 32,75 | 36,00 | 32,65 | 33,85 | 3,36% | 84,00 |
| 02.06.2025 | 33,55 | 36,05 | 32,45 | 32,75 | -2,96% | - |
| 30.05.2025 | 36,30 | 36,70 | 33,05 | 33,75 | -6,90% | 400,00 |
| 29.05.2025 | 37,30 | 38,30 | 35,65 | 36,25 | -0,41% | 203,00 |
| 28.05.2025 | 37,40 | 38,00 | 34,15 | 36,40 | -2,41% | 10,00 |
| 27.05.2025 | 35,80 | 39,25 | 35,75 | 37,30 | 4,04% | - |
| 26.05.2025 | 35,65 | 35,95 | 35,60 | 35,85 | 1,41% | - |
| 23.05.2025 | 34,20 | 35,65 | 32,95 | 35,35 | 2,91% | - |
| 22.05.2025 | 32,60 | 36,50 | 31,50 | 34,35 | 3,62% | 2,00 |
| 21.05.2025 | 34,60 | 35,45 | 32,75 | 33,15 | -4,88% | 200,00 |
| 20.05.2025 | 33,30 | 36,05 | 33,30 | 34,85 | 2,50% | 50,00 |
| 19.05.2025 | 34,30 | 35,75 | 30,45 | 34,00 | -4,90% | 22,00 |
| 16.05.2025 | 34,30 | 37,50 | 33,25 | 35,75 | 2,58% | 2.178,00 |
| 15.05.2025 | 28,65 | 34,85 | 28,30 | 34,85 | 18,54% | - |
| 14.05.2025 | 31,10 | 35,70 | 28,90 | 29,40 | -23,34% | 107,00 |
| 13.05.2025 | 31,95 | 39,60 | 31,95 | 38,35 | 18,55% | - |
| 12.05.2025 | 33,00 | 33,95 | 31,75 | 32,35 | 3,52% | - |
| 09.05.2025 | 32,20 | 32,90 | 31,05 | 31,25 | -2,80% | - |
| 08.05.2025 | 30,80 | 33,45 | 30,15 | 32,15 | 4,55% | - |
| 07.05.2025 | 28,45 | 31,70 | 28,25 | 30,75 | 8,66% | - |
| 06.05.2025 | 30,20 | 30,25 | 27,70 | 28,30 | -6,60% | 132,00 |
| 05.05.2025 | 31,35 | 31,55 | 28,80 | 30,30 | -4,27% | 600,00 |
| 02.05.2025 | 28,90 | 32,15 | 28,25 | 31,65 | 3,94% | - |
| 30.04.2025 | 32,40 | 32,45 | 29,40 | 30,45 | -5,87% | - |
| 29.04.2025 | 32,45 | 33,40 | 30,05 | 32,35 | 0,31% | - |
| 28.04.2025 | 32,50 | 35,85 | 31,95 | 32,25 | -1,53% | - |
| 25.04.2025 | 33,35 | 35,30 | 31,85 | 32,75 | -0,91% | 2.000,00 |
| 24.04.2025 | 29,85 | 33,45 | 29,30 | 33,05 | 10,72% | - |
| 23.04.2025 | 27,25 | 31,85 | 26,85 | 29,85 | 15,03% | 300,00 |
| 22.04.2025 | 23,00 | 26,20 | 22,95 | 25,95 | 9,49% | 100,00 |
| 17.04.2025 | 23,70 | 24,15 | 22,55 | 23,70 | 1,72% | 190,00 |
| 16.04.2025 | 22,45 | 24,10 | 22,10 | 23,30 | 1,53% | - |
| 15.04.2025 | 22,00 | 23,75 | 21,90 | 22,95 | 5,03% | - |
| 14.04.2025 | 20,55 | 22,80 | 20,50 | 21,85 | 6,59% | 925,00 |
| 11.04.2025 | 20,35 | 20,80 | 19,35 | 20,50 | 0,99% | - |
| 10.04.2025 | 22,80 | 22,90 | 19,53 | 20,30 | -10,77% | - |
| 09.04.2025 | 18,75 | 23,65 | 18,30 | 22,75 | 16,37% | 200,00 |
| 08.04.2025 | 22,45 | 23,75 | 19,18 | 19,55 | -10,93% | 100,00 |
| 07.04.2025 | 19,65 | 22,25 | 18,48 | 21,95 | 7,60% | 250,00 |
| 04.04.2025 | 22,60 | 22,60 | 19,50 | 20,40 | -9,33% | - |
| 03.04.2025 | 20,90 | 24,10 | 20,90 | 22,50 | -6,64% | 600,00 |
| 02.04.2025 | 23,00 | 25,50 | 22,40 | 24,10 | 3,43% | - |
| 01.04.2025 | 23,60 | 23,90 | 22,70 | 23,30 | -1,69% | - |
| 31.03.2025 | 24,50 | 24,70 | 22,90 | 23,70 | -3,27% | - |
| 28.03.2025 | 26,50 | 26,80 | 24,10 | 24,50 | -5,41% | - |
| 27.03.2025 | 26,30 | 27,40 | 24,80 | 25,90 | -1,15% | 100,00 |
| 26.03.2025 | 28,70 | 29,40 | 26,10 | 26,20 | -9,34% | - |
| 25.03.2025 | 29,70 | 30,20 | 27,80 | 28,90 | -0,34% | - |
| 24.03.2025 | 28,60 | 31,00 | 28,00 | 29,00 | 3,20% | 100,00 |
| 21.03.2025 | 25,60 | 28,80 | 25,10 | 28,10 | 8,08% | - |
| 20.03.2025 | 25,80 | 27,40 | 24,30 | 26,00 | -2,26% | - |
| 19.03.2025 | 25,70 | 27,20 | 25,20 | 26,60 | 5,98% | - |
| 18.03.2025 | 26,70 | 26,90 | 24,30 | 25,10 | -6,34% | 100,00 |
| 17.03.2025 | 27,10 | 28,60 | 25,90 | 26,80 | 1,90% | - |
| 14.03.2025 | 24,80 | 27,30 | 24,40 | 26,30 | 3,54% | 200,00 |
| 13.03.2025 | 28,20 | 28,70 | 24,70 | 25,40 | -7,97% | 800,00 |
| 12.03.2025 | 28,00 | 29,40 | 26,90 | 27,60 | -3,16% | - |
| 11.03.2025 | 29,20 | 30,40 | 26,90 | 28,50 | -5,00% | - |
| 10.03.2025 | 30,30 | 30,30 | 26,90 | 30,00 | -0,99% | 310,00 |
| 07.03.2025 | 30,90 | 32,10 | 27,90 | 30,30 | -1,94% | 192,00 |
| 06.03.2025 | 35,80 | 36,30 | 30,50 | 30,90 | -12,96% | 350,00 |
| 05.03.2025 | 39,00 | 41,70 | 35,40 | 35,50 | -9,44% | - |
| 04.03.2025 | 34,40 | 43,00 | 32,40 | 39,20 | 12,97% | - |
| 03.03.2025 | 37,20 | 39,00 | 33,70 | 34,70 | -6,97% | 180,00 |
| 28.02.2025 | 37,80 | 39,70 | 35,90 | 37,30 | -1,06% | 67,00 |
| 27.02.2025 | 42,00 | 44,00 | 37,60 | 37,70 | -9,81% | - |
| 26.02.2025 | 41,20 | 45,00 | 40,80 | 41,80 | 2,20% | 100,00 |
| 25.02.2025 | 43,20 | 43,20 | 37,80 | 40,90 | -5,54% | - |
| 24.02.2025 | 38,70 | 45,40 | 36,90 | 43,30 | 10,74% | 51,00 |
| 21.02.2025 | 49,30 | 51,45 | 36,00 | 39,10 | -13,88% | 326,00 |
| 20.02.2025 | 50,55 | 51,25 | 43,70 | 45,40 | -9,65% | - |
| 19.02.2025 | 45,00 | 53,25 | 45,00 | 50,25 | 11,67% | - |
| 18.02.2025 | 55,75 | 61,25 | 43,40 | 45,00 | -18,55% | 1.816,00 |
| 17.02.2025 | 52,25 | 56,25 | 52,25 | 55,25 | 5,74% | 2.364,00 |
| 14.02.2025 | 50,30 | 52,75 | 45,70 | 52,25 | 3,98% | 1,00 |
| 13.02.2025 | 38,10 | 50,75 | 38,00 | 50,25 | 33,29% | - |
| 12.02.2025 | 31,60 | 38,20 | 30,90 | 37,70 | 18,18% | - |
| 11.02.2025 | 32,50 | 33,30 | 31,40 | 31,90 | -1,54% | 150,00 |
| 10.02.2025 | 31,10 | 33,80 | 30,90 | 32,40 | 4,18% | 60,00 |