48,820$
-5,11%
Echtzeit-Aktienkurs Grail Inc.
Bid:
Ask:
Aktienkurse zur Grail Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 50,20 | 50,49 | 48,27 | 49,24 | -4,30% | 170.530,00 |
| 30.06.2025 | 49,32 | 52,47 | 48,52 | 51,45 | 6,37% | 111.124,00 |
| 27.06.2025 | 48,96 | 50,72 | 46,51 | 48,37 | -2,07% | 175.839,00 |
| 26.06.2025 | 46,50 | 49,74 | 45,79 | 49,39 | 6,84% | 103.806,00 |
| 25.06.2025 | 44,12 | 46,73 | 44,10 | 46,23 | 5,09% | 92.670,00 |
| 24.06.2025 | 43,57 | 44,97 | 43,55 | 43,99 | 2,18% | 78.322,00 |
| 23.06.2025 | 44,50 | 45,11 | 41,81 | 43,05 | -5,74% | 102.571,00 |
| 20.06.2025 | 48,43 | 49,50 | 44,44 | 45,67 | -5,78% | 154.994,00 |
| 18.06.2025 | 42,69 | 48,47 | 41,24 | 48,47 | 15,19% | 257.945,00 |
| 17.06.2025 | 42,00 | 43,64 | 40,76 | 42,08 | -1,16% | 74.115,00 |
| 16.06.2025 | 41,98 | 43,34 | 41,89 | 42,58 | 2,94% | 52.576,00 |
| 13.06.2025 | 40,91 | 43,15 | 40,45 | 41,36 | -1,48% | 93.587,00 |
| 12.06.2025 | 43,20 | 43,61 | 41,56 | 41,98 | -4,31% | 85.780,00 |
| 11.06.2025 | 42,20 | 44,39 | 42,20 | 43,87 | 4,15% | 137.503,00 |
| 10.06.2025 | 39,64 | 42,47 | 39,32 | 42,12 | 5,35% | 140.755,00 |
| 09.06.2025 | 38,80 | 41,28 | 35,59 | 39,98 | 4,12% | 196.947,00 |
| 06.06.2025 | 40,01 | 40,83 | 36,96 | 38,40 | -2,77% | 252.299,00 |
| 05.06.2025 | 39,98 | 43,22 | 38,69 | 39,49 | -1,35% | 160.648,00 |
| 04.06.2025 | 39,14 | 40,74 | 38,44 | 40,03 | 3,92% | 129.923,00 |
| 03.06.2025 | 38,90 | 41,02 | 38,10 | 38,52 | 2,64% | 185.272,00 |
| 02.06.2025 | 38,00 | 41,10 | 37,40 | 37,53 | -2,11% | 121.628,00 |
| 30.05.2025 | 40,68 | 40,68 | 37,50 | 38,34 | -6,85% | 115.381,00 |
| 29.05.2025 | 41,62 | 42,47 | 40,57 | 41,16 | -0,07% | 92.529,00 |
| 28.05.2025 | 42,55 | 42,56 | 38,66 | 41,19 | -2,60% | 99.043,00 |
| 27.05.2025 | 42,10 | 44,64 | 41,00 | 42,29 | 5,20% | 156.574,00 |
| 23.05.2025 | 39,89 | 40,54 | 37,42 | 40,20 | 3,72% | 96.575,00 |
| 22.05.2025 | 37,10 | 41,22 | 35,62 | 38,76 | 3,36% | 147.016,00 |
| 21.05.2025 | 38,84 | 40,19 | 37,15 | 37,50 | -4,68% | 94.231,00 |
| 20.05.2025 | 38,47 | 40,55 | 37,50 | 39,34 | 2,72% | 95.681,00 |
| 19.05.2025 | 38,00 | 40,05 | 36,43 | 38,30 | -4,03% | 76.515,00 |
| 16.05.2025 | 38,49 | 41,96 | 37,12 | 39,91 | 2,39% | 180.279,00 |
| 15.05.2025 | 32,48 | 38,99 | 32,15 | 38,98 | 18,55% | 218.346,00 |
| 14.05.2025 | 37,50 | 40,22 | 32,35 | 32,88 | -24,06% | 352.346,00 |
| 13.05.2025 | 36,53 | 44,11 | 36,49 | 43,30 | 20,61% | 276.447,00 |
| 12.05.2025 | 37,39 | 38,00 | 35,40 | 35,90 | 1,84% | 139.750,00 |
| 09.05.2025 | 36,50 | 37,00 | 35,01 | 35,25 | -2,29% | 83.107,00 |
| 08.05.2025 | 35,54 | 37,27 | 34,04 | 36,08 | 3,77% | 81.799,00 |
| 07.05.2025 | 32,91 | 35,82 | 32,15 | 34,77 | 8,13% | 121.463,00 |
| 06.05.2025 | 33,60 | 34,09 | 31,47 | 32,15 | -6,10% | 95.823,00 |
| 05.05.2025 | 35,50 | 35,60 | 32,84 | 34,24 | -4,38% | 60.696,00 |
| 02.05.2025 | 33,01 | 36,35 | 32,65 | 35,81 | 10,39% | 129.656,00 |
| 01.05.2025 | 34,86 | 35,41 | 32,43 | 32,44 | -5,67% | 111.170,00 |
| 30.04.2025 | 36,22 | 36,22 | 33,24 | 34,39 | -6,70% | 120.330,00 |
| 29.04.2025 | 37,08 | 37,28 | 34,20 | 36,86 | -0,05% | 124.260,00 |
| 28.04.2025 | 37,63 | 40,78 | 36,43 | 36,88 | -1,07% | 72.532,00 |
| 25.04.2025 | 37,30 | 38,00 | 36,25 | 37,28 | -1,01% | 76.716,00 |
| 24.04.2025 | 34,30 | 38,00 | 34,30 | 37,66 | 11,45% | 99.796,00 |
| 23.04.2025 | 32,17 | 36,05 | 32,08 | 33,79 | 13,54% | 232.214,00 |
| 22.04.2025 | 26,99 | 29,85 | 26,77 | 29,76 | 12,81% | 119.028,00 |
| 21.04.2025 | 27,30 | 27,89 | 26,10 | 26,38 | -2,30% | 91.710,00 |
| 17.04.2025 | 26,91 | 27,34 | 25,71 | 27,00 | 2,08% | 82.165,00 |
| 16.04.2025 | 25,84 | 27,39 | 25,21 | 26,45 | 1,93% | 104.042,00 |
| 15.04.2025 | 25,04 | 26,79 | 24,76 | 25,95 | 4,47% | 107.867,00 |
| 14.04.2025 | 25,42 | 25,83 | 23,88 | 24,84 | 6,84% | 98.941,00 |
| 11.04.2025 | 23,08 | 23,38 | 22,32 | 23,25 | 2,24% | 115.985,00 |
| 10.04.2025 | 24,75 | 24,75 | 21,89 | 22,74 | -8,56% | 165.479,00 |
| 09.04.2025 | 20,55 | 25,89 | 20,55 | 24,87 | 16,38% | 216.930,00 |
| 08.04.2025 | 25,88 | 25,88 | 21,01 | 21,37 | -10,92% | 192.471,00 |
| 07.04.2025 | 21,16 | 24,27 | 20,46 | 23,99 | 7,82% | 119.669,00 |
| 04.04.2025 | 24,20 | 24,42 | 21,37 | 22,25 | -10,39% | 151.947,00 |
| 03.04.2025 | 24,00 | 26,70 | 24,00 | 24,83 | -4,83% | 66.910,00 |
| 02.04.2025 | 24,74 | 27,55 | 24,17 | 26,09 | 4,07% | 197.702,00 |
| 01.04.2025 | 25,11 | 25,55 | 24,55 | 25,07 | -1,72% | 90.729,00 |
| 31.03.2025 | 25,89 | 26,13 | 24,88 | 25,51 | -5,17% | 71.962,00 |
| 28.03.2025 | 28,62 | 28,62 | 26,17 | 26,90 | -5,65% | 104.215,00 |
| 27.03.2025 | 27,86 | 29,31 | 26,80 | 28,51 | 0,60% | 82.053,00 |
| 26.03.2025 | 31,31 | 31,55 | 28,19 | 28,34 | -9,25% | 68.204,00 |
| 25.03.2025 | 32,44 | 32,44 | 30,08 | 31,23 | -2,77% | 60.115,00 |
| 24.03.2025 | 31,07 | 33,40 | 31,07 | 32,12 | 6,43% | 91.439,00 |
| 21.03.2025 | 28,03 | 31,08 | 26,96 | 30,18 | 8,60% | 142.475,00 |
| 20.03.2025 | 27,64 | 29,63 | 27,46 | 27,79 | -0,71% | 89.740,00 |
| 19.03.2025 | 28,07 | 29,22 | 27,61 | 27,99 | -0,57% | 92.152,00 |
| 18.03.2025 | 28,95 | 28,95 | 26,68 | 28,15 | -3,03% | 121.682,00 |
| 17.03.2025 | 29,90 | 31,09 | 28,26 | 29,03 | -2,42% | 64.712,00 |
| 14.03.2025 | 27,44 | 29,75 | 26,52 | 29,75 | 10,43% | 118.263,00 |
| 13.03.2025 | 30,56 | 30,56 | 26,78 | 26,94 | -12,59% | 187.211,00 |
| 12.03.2025 | 31,03 | 31,80 | 29,42 | 30,82 | 1,08% | 216.432,00 |
| 11.03.2025 | 32,56 | 32,94 | 29,40 | 30,49 | -4,78% | 204.997,00 |
| 10.03.2025 | 31,58 | 32,41 | 29,07 | 32,02 | -2,65% | 152.604,00 |
| 07.03.2025 | 33,75 | 34,20 | 30,32 | 32,89 | -1,64% | 289.965,00 |
| 06.03.2025 | 37,96 | 38,00 | 33,12 | 33,44 | -12,78% | 133.340,00 |
| 05.03.2025 | 42,90 | 43,95 | 38,24 | 38,34 | -7,50% | 139.165,00 |
| 04.03.2025 | 36,09 | 45,50 | 34,26 | 41,45 | 14,06% | 312.507,00 |
| 03.03.2025 | 40,30 | 41,06 | 35,35 | 36,34 | -5,71% | 109.420,00 |
| 28.02.2025 | 38,74 | 41,11 | 37,56 | 38,54 | -1,88% | 167.378,00 |
| 27.02.2025 | 44,85 | 45,82 | 39,08 | 39,28 | -10,22% | 141.547,00 |
| 26.02.2025 | 44,00 | 47,09 | 42,89 | 43,75 | 1,56% | 152.876,00 |
| 25.02.2025 | 44,97 | 44,97 | 39,96 | 43,08 | -4,98% | 217.134,00 |
| 24.02.2025 | 41,70 | 47,46 | 39,00 | 45,34 | 11,07% | 153.186,00 |
| 21.02.2025 | 53,00 | 53,00 | 37,85 | 40,82 | -14,19% | 267.996,00 |
| 20.02.2025 | 50,93 | 51,41 | 45,85 | 47,57 | -9,46% | 206.037,00 |
| 19.02.2025 | 47,64 | 55,46 | 47,64 | 52,54 | 11,64% | 249.894,00 |
| 18.02.2025 | 57,33 | 63,87 | 45,27 | 47,06 | -14,53% | 471.999,00 |
| 14.02.2025 | 53,10 | 55,28 | 48,80 | 55,06 | 4,90% | 261.517,00 |
| 13.02.2025 | 40,32 | 52,82 | 40,00 | 52,49 | 33,73% | 552.069,00 |
| 12.02.2025 | 32,61 | 39,47 | 32,56 | 39,25 | 18,33% | 164.911,00 |
| 11.02.2025 | 33,17 | 34,15 | 32,73 | 33,17 | -0,54% | 46.252,00 |
| 10.02.2025 | 32,39 | 34,70 | 32,01 | 33,35 | 3,44% | 72.643,00 |
| 07.02.2025 | 33,27 | 33,27 | 31,03 | 32,24 | -2,15% | 75.165,00 |
| 06.02.2025 | 33,80 | 35,49 | 31,35 | 32,95 | -3,99% | 168.807,00 |