59,903$
-2,49%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 61,26 | 61,92 | 59,09 | 59,80 | -2,66% | - |
| 13.09.2024 | 64,52 | 64,52 | 61,24 | 61,43 | -3,76% | 45.608,00 |
| 12.09.2024 | 63,53 | 64,56 | 63,14 | 63,83 | 0,09% | 74.865,00 |
| 11.09.2024 | 62,66 | 63,77 | 61,75 | 63,77 | 3,00% | 26.961,00 |
| 10.09.2024 | 63,09 | 64,97 | 61,25 | 61,91 | -1,18% | 25.993,00 |
| 09.09.2024 | 61,63 | 62,65 | 60,99 | 62,65 | 1,52% | 30.070,00 |
| 06.09.2024 | 61,87 | 63,75 | 61,47 | 61,71 | -2,05% | 31.176,00 |
| 05.09.2024 | 61,84 | 63,31 | 61,84 | 63,00 | 1,79% | 16.445,00 |
| 04.09.2024 | 61,51 | 62,42 | 60,77 | 61,89 | -0,45% | 23.634,00 |
| 03.09.2024 | 63,70 | 63,90 | 61,70 | 62,17 | -1,51% | 44.826,00 |
| 30.08.2024 | 62,34 | 63,41 | 61,68 | 63,12 | 1,27% | 35.691,00 |
| 29.08.2024 | 61,49 | 62,57 | 61,49 | 62,33 | 0,84% | 23.723,00 |
| 28.08.2024 | 63,12 | 63,30 | 61,43 | 61,81 | -2,63% | 26.054,00 |
| 27.08.2024 | 62,92 | 63,87 | 62,80 | 63,48 | 0,46% | 17.868,00 |
| 26.08.2024 | 64,18 | 64,38 | 62,62 | 63,19 | -1,50% | 22.372,00 |
| 23.08.2024 | 64,08 | 64,97 | 63,41 | 64,15 | 0,61% | 24.907,00 |
| 22.08.2024 | 63,30 | 64,69 | 63,30 | 63,76 | 0,03% | 22.038,00 |
| 21.08.2024 | 62,73 | 64,03 | 61,80 | 63,74 | 1,76% | 33.389,00 |
| 20.08.2024 | 62,61 | 62,90 | 61,81 | 62,64 | -0,57% | 16.460,00 |
| 19.08.2024 | 63,40 | 64,56 | 62,51 | 63,00 | -0,47% | 33.997,00 |
| 16.08.2024 | 62,94 | 64,54 | 62,94 | 63,30 | 0,09% | 20.153,00 |
| 15.08.2024 | 64,50 | 65,16 | 63,23 | 63,24 | -1,54% | 29.923,00 |
| 14.08.2024 | 64,89 | 65,00 | 63,60 | 64,23 | -1,64% | 16.596,00 |
| 13.08.2024 | 63,67 | 66,18 | 63,47 | 65,30 | 2,72% | 55.727,00 |
| 12.08.2024 | 66,00 | 66,00 | 62,55 | 63,57 | -4,32% | 54.222,00 |
| 09.08.2024 | 68,99 | 69,00 | 64,46 | 66,44 | -10,99% | 108.026,00 |
| 08.08.2024 | 72,00 | 75,15 | 72,00 | 74,65 | 4,40% | 37.353,00 |
| 07.08.2024 | 73,50 | 73,99 | 71,50 | 71,50 | -2,15% | 26.681,00 |
| 06.08.2024 | 71,95 | 74,59 | 71,25 | 73,07 | 2,23% | 27.419,00 |
| 05.08.2024 | 71,59 | 72,60 | 68,81 | 71,48 | -5,28% | 43.353,00 |
| 02.08.2024 | 76,80 | 77,19 | 75,00 | 75,46 | -3,00% | 34.670,00 |
| 01.08.2024 | 79,43 | 80,31 | 76,74 | 77,79 | -1,62% | 39.171,00 |
| 31.07.2024 | 77,72 | 80,36 | 77,72 | 79,07 | 1,67% | 38.601,00 |
| 30.07.2024 | 78,78 | 78,78 | 76,76 | 77,77 | -0,92% | 23.358,00 |
| 29.07.2024 | 76,61 | 78,50 | 76,61 | 78,49 | 2,20% | 14.285,00 |
| 26.07.2024 | 78,02 | 78,02 | 76,76 | 76,80 | -0,26% | 8.747,00 |
| 25.07.2024 | 76,08 | 77,66 | 76,08 | 77,00 | 0,85% | 20.423,00 |
| 24.07.2024 | 77,00 | 77,64 | 76,06 | 76,35 | -0,61% | 13.147,00 |
| 23.07.2024 | 77,26 | 77,89 | 76,60 | 76,82 | -0,09% | 21.668,00 |
| 22.07.2024 | 74,66 | 76,96 | 74,57 | 76,89 | 2,99% | 20.783,00 |
| 19.07.2024 | 75,00 | 76,00 | 74,27 | 74,66 | -1,52% | 13.386,00 |
| 18.07.2024 | 76,80 | 77,29 | 75,35 | 75,81 | -1,15% | 11.403,00 |
| 17.07.2024 | 78,80 | 78,80 | 75,68 | 76,69 | -2,94% | 27.158,00 |
| 16.07.2024 | 78,49 | 79,36 | 75,91 | 79,01 | 1,29% | 22.941,00 |
| 15.07.2024 | 79,94 | 80,54 | 77,96 | 78,00 | -2,50% | 35.053,00 |
| 12.07.2024 | 80,20 | 81,92 | 79,52 | 80,00 | -0,37% | 15.653,00 |
| 11.07.2024 | 80,56 | 81,20 | 80,08 | 80,30 | -0,20% | 31.530,00 |
| 10.07.2024 | 80,95 | 81,87 | 79,86 | 80,46 | -0,62% | 29.178,00 |
| 09.07.2024 | 80,57 | 82,00 | 79,80 | 80,96 | 0,81% | 45.813,00 |
| 08.07.2024 | 82,32 | 82,57 | 79,38 | 80,31 | -0,30% | 47.119,00 |
| 05.07.2024 | 80,07 | 82,34 | 79,30 | 80,55 | 0,67% | 48.754,00 |
| 03.07.2024 | 79,67 | 80,97 | 79,00 | 80,01 | 0,41% | 23.245,00 |
| 02.07.2024 | 79,35 | 80,31 | 77,63 | 79,68 | 1,08% | 33.438,00 |
| 01.07.2024 | 80,76 | 81,00 | 76,22 | 78,83 | -2,38% | 68.090,00 |
| 28.06.2024 | 80,80 | 81,96 | 79,37 | 80,75 | 0,31% | 52.153,00 |
| 27.06.2024 | 81,64 | 82,22 | 79,80 | 80,50 | -1,17% | 18.097,00 |
| 26.06.2024 | 82,51 | 83,96 | 81,24 | 81,45 | -1,70% | 21.033,00 |
| 25.06.2024 | 83,00 | 83,80 | 82,47 | 82,86 | -0,04% | 31.134,00 |
| 24.06.2024 | 84,78 | 85,00 | 82,80 | 82,89 | -1,72% | 22.734,00 |
| 21.06.2024 | 83,10 | 84,71 | 82,40 | 84,34 | 0,92% | 36.625,00 |
| 20.06.2024 | 84,22 | 85,09 | 82,11 | 83,57 | -0,77% | 46.287,00 |
| 18.06.2024 | 84,93 | 85,74 | 83,91 | 84,22 | -0,84% | 15.363,00 |
| 17.06.2024 | 83,00 | 85,00 | 82,80 | 84,93 | 2,08% | 48.534,00 |
| 14.06.2024 | 83,00 | 83,94 | 82,51 | 83,20 | 0,12% | 30.587,00 |
| 13.06.2024 | 83,68 | 84,27 | 80,34 | 83,10 | -1,07% | 61.125,00 |
| 12.06.2024 | 86,37 | 87,99 | 84,00 | 84,00 | -1,18% | 31.953,00 |
| 11.06.2024 | 84,80 | 85,47 | 81,75 | 85,00 | -0,48% | 15.729,00 |
| 10.06.2024 | 88,45 | 88,45 | 85,10 | 85,41 | -2,99% | 44.852,00 |
| 07.06.2024 | 81,69 | 88,85 | 81,69 | 88,04 | 6,87% | 83.303,00 |
| 06.06.2024 | 81,20 | 83,08 | 80,17 | 82,38 | 1,62% | 38.847,00 |
| 05.06.2024 | 79,99 | 81,43 | 78,66 | 81,07 | 2,15% | 68.397,00 |
| 04.06.2024 | 78,77 | 79,74 | 77,52 | 79,36 | 1,25% | 58.316,00 |
| 03.06.2024 | 76,28 | 78,59 | 75,56 | 78,38 | 3,95% | 54.279,00 |
| 31.05.2024 | 74,99 | 75,50 | 73,85 | 75,40 | -0,13% | 50.396,00 |
| 30.05.2024 | 74,01 | 75,62 | 73,59 | 75,50 | 0,88% | 30.674,00 |
| 29.05.2024 | 72,88 | 74,84 | 72,88 | 74,84 | 1,56% | 32.574,00 |
| 28.05.2024 | 73,04 | 73,90 | 72,05 | 73,69 | 1,60% | 15.470,00 |
| 24.05.2024 | 72,70 | 74,00 | 72,10 | 72,53 | -0,67% | 27.523,00 |
| 23.05.2024 | 73,32 | 75,31 | 72,05 | 73,02 | -1,08% | 64.611,00 |
| 22.05.2024 | 72,00 | 75,61 | 71,18 | 73,82 | 2,66% | 34.577,00 |
| 21.05.2024 | 72,68 | 73,97 | 71,88 | 71,91 | -3,35% | 25.111,00 |
| 20.05.2024 | 73,89 | 75,48 | 72,63 | 74,40 | 1,54% | 47.536,00 |
| 17.05.2024 | 74,13 | 75,29 | 73,18 | 73,27 | -1,16% | 43.845,00 |
| 16.05.2024 | 74,35 | 75,03 | 73,00 | 74,13 | -0,46% | 20.109,00 |
| 15.05.2024 | 73,94 | 74,68 | 71,70 | 74,47 | 1,68% | 37.952,00 |
| 14.05.2024 | 72,14 | 73,59 | 72,01 | 73,24 | 0,92% | 44.804,00 |
| 13.05.2024 | 74,62 | 74,80 | 72,23 | 72,57 | -2,62% | 35.707,00 |
| 10.05.2024 | 69,08 | 75,45 | 69,08 | 74,52 | 10,68% | 130.686,00 |
| 09.05.2024 | 68,65 | 68,65 | 65,90 | 67,33 | -0,46% | 46.538,00 |
| 08.05.2024 | 67,26 | 68,50 | 66,50 | 67,64 | 0,21% | 54.496,00 |
| 07.05.2024 | 68,43 | 68,66 | 67,49 | 67,50 | -1,01% | 18.898,00 |
| 06.05.2024 | 66,95 | 68,45 | 66,91 | 68,19 | 1,02% | 36.145,00 |
| 03.05.2024 | 66,10 | 68,00 | 65,97 | 67,50 | 2,44% | 29.626,00 |
| 02.05.2024 | 66,54 | 67,46 | 65,03 | 65,89 | 0,52% | 36.108,00 |
| 01.05.2024 | 65,01 | 66,07 | 64,96 | 65,55 | 0,38% | 18.199,00 |
| 30.04.2024 | 65,81 | 66,47 | 65,02 | 65,30 | -1,76% | 22.405,00 |
| 29.04.2024 | 66,65 | 67,02 | 66,15 | 66,47 | -0,21% | 24.037,00 |
| 26.04.2024 | 67,00 | 67,52 | 66,22 | 66,61 | -0,12% | 19.247,00 |
| 25.04.2024 | 67,00 | 67,61 | 66,40 | 66,69 | -1,71% | 25.506,00 |
| 24.04.2024 | 67,72 | 68,56 | 67,00 | 67,85 | 0,33% | 23.932,00 |