61,792$
-0,14%
Echtzeit-Aktienkurs GRAVITY Co Ltd
Bid:
Ask:
Aktienkurse zur GRAVITY Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 61,50 | 62,91 | 61,50 | 61,63 | -0,40% | 10.841,00 |
| 31.07.2025 | 63,38 | 63,70 | 61,88 | 61,88 | -0,67% | 32.615,00 |
| 30.07.2025 | 63,20 | 63,50 | 62,08 | 62,30 | -1,87% | 6.728,00 |
| 29.07.2025 | 64,00 | 64,00 | 61,50 | 63,49 | -0,25% | 11.954,00 |
| 28.07.2025 | 62,50 | 63,69 | 62,47 | 63,65 | 1,53% | 7.631,00 |
| 25.07.2025 | 63,97 | 63,97 | 62,69 | 62,69 | -1,42% | 7.233,00 |
| 24.07.2025 | 64,16 | 64,20 | 63,50 | 63,59 | -1,56% | 15.492,00 |
| 23.07.2025 | 63,70 | 64,60 | 63,00 | 64,60 | 1,73% | 7.596,00 |
| 22.07.2025 | 63,46 | 63,89 | 62,98 | 63,50 | 0,16% | 2.441,00 |
| 21.07.2025 | 63,16 | 63,87 | 62,96 | 63,40 | -0,22% | 4.537,00 |
| 18.07.2025 | 63,91 | 64,00 | 62,80 | 63,54 | -1,12% | 3.105,00 |
| 17.07.2025 | 62,66 | 64,32 | 61,89 | 64,26 | 2,24% | 5.203,00 |
| 16.07.2025 | 62,50 | 63,29 | 61,87 | 62,85 | 1,32% | 10.692,00 |
| 15.07.2025 | 62,55 | 62,83 | 61,75 | 62,03 | -0,83% | 10.658,00 |
| 14.07.2025 | 63,50 | 63,50 | 62,55 | 62,55 | -1,00% | 4.699,00 |
| 11.07.2025 | 63,40 | 63,81 | 63,00 | 63,18 | -1,09% | 4.326,00 |
| 10.07.2025 | 63,50 | 64,09 | 63,42 | 63,88 | 0,39% | 8.888,00 |
| 09.07.2025 | 63,75 | 63,99 | 63,15 | 63,63 | 0,20% | 6.024,00 |
| 08.07.2025 | 63,65 | 64,11 | 63,18 | 63,50 | -0,94% | 8.703,00 |
| 07.07.2025 | 64,50 | 64,99 | 63,71 | 64,10 | -1,54% | 18.101,00 |
| 03.07.2025 | 65,34 | 65,70 | 65,00 | 65,10 | -1,14% | 3.104,00 |
| 02.07.2025 | 63,01 | 65,85 | 63,01 | 65,85 | 4,26% | 15.876,00 |
| 01.07.2025 | 62,69 | 63,50 | 61,69 | 63,16 | -0,83% | 39.442,00 |
| 30.06.2025 | 62,00 | 64,51 | 62,00 | 63,69 | 2,10% | 10.959,00 |
| 27.06.2025 | 61,85 | 62,55 | 61,50 | 62,38 | 0,53% | 8.531,00 |
| 26.06.2025 | 61,50 | 64,06 | 61,25 | 62,05 | -1,13% | 23.187,00 |
| 25.06.2025 | 65,00 | 65,00 | 61,51 | 62,76 | 0,40% | 5.857,00 |
| 24.06.2025 | 61,73 | 62,98 | 61,73 | 62,51 | 0,94% | 11.062,00 |
| 23.06.2025 | 62,35 | 62,75 | 61,50 | 61,93 | -0,67% | 9.218,00 |
| 20.06.2025 | 61,86 | 62,76 | 61,00 | 62,35 | 0,39% | 17.631,00 |
| 18.06.2025 | 61,50 | 62,11 | 61,50 | 62,11 | 0,98% | 7.077,00 |
| 17.06.2025 | 59,90 | 63,50 | 59,90 | 61,51 | -4,26% | 14.970,00 |
| 16.06.2025 | 62,52 | 65,22 | 62,52 | 64,25 | 3,05% | 5.532,00 |
| 13.06.2025 | 63,00 | 65,00 | 62,00 | 62,35 | -3,27% | 16.177,00 |
| 12.06.2025 | 63,58 | 64,63 | 63,58 | 64,46 | 0,75% | 4.181,00 |
| 11.06.2025 | 64,45 | 64,94 | 63,75 | 63,98 | 0,20% | 6.244,00 |
| 10.06.2025 | 64,36 | 65,67 | 63,01 | 63,85 | -2,18% | 21.422,00 |
| 09.06.2025 | 63,80 | 65,27 | 63,50 | 65,27 | 3,52% | 11.057,00 |
| 06.06.2025 | 64,00 | 64,00 | 63,00 | 63,05 | 0,30% | 18.595,00 |
| 05.06.2025 | 64,48 | 64,50 | 62,63 | 62,86 | -1,97% | 9.108,00 |
| 04.06.2025 | 64,00 | 64,52 | 63,40 | 64,12 | -0,30% | 8.657,00 |
| 03.06.2025 | 64,58 | 64,58 | 63,98 | 64,31 | 0,45% | 11.238,00 |
| 02.06.2025 | 65,21 | 66,14 | 63,45 | 64,02 | -1,29% | 21.868,00 |
| 30.05.2025 | 66,29 | 66,29 | 64,78 | 64,85 | -2,77% | - |
| 29.05.2025 | 65,98 | 66,70 | 65,23 | 66,70 | 2,14% | 4.585,00 |
| 28.05.2025 | 65,68 | 66,49 | 65,30 | 65,30 | -1,28% | 7.964,00 |
| 27.05.2025 | 63,36 | 66,21 | 63,36 | 66,15 | 4,40% | 18.348,00 |
| 23.05.2025 | 63,74 | 64,01 | 63,36 | 63,36 | -1,25% | 3.179,00 |
| 22.05.2025 | 64,93 | 64,93 | 63,21 | 64,16 | -1,88% | 12.654,00 |
| 21.05.2025 | 66,01 | 66,52 | 64,15 | 65,39 | -1,85% | 8.342,00 |
| 20.05.2025 | 64,09 | 67,91 | 63,36 | 66,62 | 3,02% | 16.668,00 |
| 19.05.2025 | 64,26 | 64,83 | 63,85 | 64,67 | -0,12% | 6.109,00 |
| 16.05.2025 | 64,20 | 65,00 | 64,20 | 64,75 | 0,90% | 4.892,00 |
| 15.05.2025 | 63,59 | 65,36 | 63,58 | 64,17 | -0,54% | 6.322,00 |
| 14.05.2025 | 62,91 | 65,00 | 62,91 | 64,52 | 0,47% | 11.911,00 |
| 13.05.2025 | 65,44 | 66,00 | 63,31 | 64,22 | -2,45% | 17.779,00 |
| 12.05.2025 | 64,60 | 65,83 | 64,60 | 65,83 | 2,06% | 18.083,00 |
| 09.05.2025 | 61,40 | 64,75 | 60,94 | 64,50 | 5,84% | 48.945,00 |
| 08.05.2025 | 61,40 | 61,40 | 59,75 | 60,94 | 1,23% | 6.855,00 |
| 07.05.2025 | 60,50 | 60,50 | 59,78 | 60,20 | -0,79% | 3.506,00 |
| 06.05.2025 | 60,41 | 61,00 | 60,20 | 60,68 | 0,02% | 6.856,00 |
| 05.05.2025 | 59,89 | 60,89 | 59,89 | 60,67 | 0,86% | 7.511,00 |
| 02.05.2025 | 60,01 | 61,00 | 60,00 | 60,15 | 0,65% | 11.133,00 |
| 01.05.2025 | 59,70 | 59,89 | 59,10 | 59,76 | -0,23% | 6.225,00 |
| 30.04.2025 | 60,06 | 60,06 | 59,49 | 59,90 | -0,12% | 3.659,00 |
| 29.04.2025 | 59,42 | 60,08 | 59,00 | 59,97 | 0,23% | 5.713,00 |
| 28.04.2025 | 59,79 | 59,83 | 59,03 | 59,83 | 0,27% | 5.788,00 |
| 25.04.2025 | 60,38 | 60,38 | 58,48 | 59,67 | 1,77% | 5.536,00 |
| 24.04.2025 | 58,24 | 59,59 | 58,07 | 58,63 | 0,38% | 8.350,00 |
| 23.04.2025 | 58,80 | 59,76 | 58,27 | 58,41 | 1,02% | 6.963,00 |
| 22.04.2025 | 58,63 | 59,44 | 57,82 | 57,82 | -1,38% | 5.922,00 |
| 21.04.2025 | 58,40 | 59,25 | 58,00 | 58,63 | 0,22% | 9.470,00 |
| 17.04.2025 | 60,19 | 60,19 | 58,50 | 58,50 | -2,04% | 5.542,00 |
| 16.04.2025 | 61,00 | 62,13 | 58,50 | 59,72 | -3,22% | 21.062,00 |
| 15.04.2025 | 61,15 | 62,55 | 61,15 | 61,71 | 0,64% | 21.214,00 |
| 14.04.2025 | 61,42 | 62,00 | 60,01 | 61,32 | 0,91% | 21.143,00 |
| 11.04.2025 | 60,21 | 61,33 | 58,50 | 60,77 | 2,25% | 23.214,00 |
| 10.04.2025 | 57,48 | 60,00 | 57,48 | 59,43 | 2,15% | 34.776,00 |
| 09.04.2025 | 56,98 | 58,18 | 55,48 | 58,18 | 4,96% | 17.927,00 |
| 08.04.2025 | 57,78 | 58,27 | 55,32 | 55,43 | -2,47% | 20.789,00 |
| 07.04.2025 | 56,69 | 58,24 | 55,56 | 56,84 | -2,65% | 30.039,00 |
| 04.04.2025 | 58,28 | 59,00 | 57,12 | 58,38 | -2,91% | 49.797,00 |
| 03.04.2025 | 61,13 | 61,13 | 59,00 | 60,13 | -1,94% | 22.858,00 |
| 02.04.2025 | 61,46 | 61,46 | 60,94 | 61,32 | -1,40% | 8.718,00 |
| 01.04.2025 | 60,01 | 62,40 | 60,01 | 62,19 | 2,49% | 7.840,00 |
| 31.03.2025 | 60,01 | 60,76 | 60,00 | 60,68 | 0,21% | 16.935,00 |
| 28.03.2025 | 61,83 | 61,83 | 60,25 | 60,55 | -1,40% | 7.048,00 |
| 27.03.2025 | 60,08 | 61,89 | 60,00 | 61,41 | 1,29% | 6.668,00 |
| 26.03.2025 | 60,67 | 61,24 | 57,50 | 60,63 | -0,28% | 11.421,00 |
| 25.03.2025 | 59,40 | 61,00 | 58,98 | 60,80 | 3,67% | 38.504,00 |
| 24.03.2025 | 58,90 | 60,09 | 58,65 | 58,65 | 0,43% | 27.464,00 |
| 21.03.2025 | 58,55 | 58,55 | 57,90 | 58,40 | -0,80% | 15.581,00 |
| 20.03.2025 | 57,37 | 58,87 | 57,37 | 58,87 | 2,47% | 9.145,00 |
| 19.03.2025 | 58,21 | 58,32 | 57,14 | 57,45 | -0,28% | 7.413,00 |
| 18.03.2025 | 57,15 | 58,58 | 56,50 | 57,61 | 1,22% | 24.153,00 |
| 17.03.2025 | 54,15 | 57,64 | 54,15 | 56,92 | 5,65% | 27.667,00 |
| 14.03.2025 | 53,79 | 55,40 | 53,12 | 53,87 | 0,19% | 29.871,00 |
| 13.03.2025 | 53,79 | 54,45 | 53,50 | 53,77 | -0,43% | 12.778,00 |
| 12.03.2025 | 54,88 | 54,88 | 53,43 | 54,00 | -0,37% | 20.562,00 |
| 11.03.2025 | 54,65 | 55,47 | 54,00 | 54,20 | -1,09% | 14.920,00 |