61,884$
-0,19%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 61,21 | 61,97 | 60,75 | 61,97 | -0,05% | 23.103,00 |
| 19.12.2024 | 62,90 | 63,60 | 62,00 | 62,00 | -1,13% | 24.986,00 |
| 18.12.2024 | 65,70 | 65,70 | 62,22 | 62,71 | -4,55% | 42.252,00 |
| 17.12.2024 | 65,00 | 65,83 | 64,68 | 65,70 | -0,12% | 36.004,00 |
| 16.12.2024 | 65,58 | 66,51 | 65,50 | 65,78 | 0,00% | 49.837,00 |
| 13.12.2024 | 66,84 | 66,99 | 65,55 | 65,78 | -1,69% | 30.790,00 |
| 12.12.2024 | 67,00 | 67,61 | 66,00 | 66,91 | -0,70% | 21.191,00 |
| 11.12.2024 | 66,92 | 67,42 | 65,82 | 67,38 | 0,16% | 23.254,00 |
| 10.12.2024 | 67,26 | 67,67 | 65,20 | 67,27 | -0,71% | 15.288,00 |
| 09.12.2024 | 66,56 | 68,18 | 66,46 | 67,75 | 1,94% | 18.200,00 |
| 06.12.2024 | 66,22 | 66,63 | 65,23 | 66,46 | 0,51% | 18.398,00 |
| 05.12.2024 | 67,52 | 67,60 | 65,70 | 66,12 | -2,35% | 19.589,00 |
| 04.12.2024 | 66,33 | 68,42 | 66,13 | 67,71 | 1,96% | 24.525,00 |
| 03.12.2024 | 67,00 | 67,33 | 64,42 | 66,41 | -1,04% | 51.949,00 |
| 02.12.2024 | 67,68 | 67,75 | 66,14 | 67,11 | -0,59% | 22.175,00 |
| 29.11.2024 | 65,80 | 67,52 | 65,61 | 67,51 | 2,38% | 11.763,00 |
| 27.11.2024 | 65,51 | 67,03 | 65,35 | 65,94 | 0,59% | 16.144,00 |
| 26.11.2024 | 66,09 | 67,17 | 65,55 | 65,55 | -1,12% | 12.852,00 |
| 25.11.2024 | 67,01 | 68,00 | 65,43 | 66,29 | -0,53% | 28.299,00 |
| 22.11.2024 | 64,78 | 67,00 | 64,75 | 66,64 | 2,52% | 26.453,00 |
| 21.11.2024 | 65,11 | 66,08 | 64,73 | 65,00 | -0,17% | 44.928,00 |
| 20.11.2024 | 66,73 | 67,19 | 65,09 | 65,11 | -2,94% | 36.545,00 |
| 19.11.2024 | 65,79 | 67,80 | 65,03 | 67,08 | 1,45% | 25.771,00 |
| 18.11.2024 | 65,65 | 68,12 | 65,64 | 66,12 | 0,78% | 18.730,00 |
| 15.11.2024 | 67,20 | 67,20 | 65,45 | 65,61 | -3,94% | 30.207,00 |
| 14.11.2024 | 68,19 | 68,95 | 66,27 | 68,30 | -0,03% | 50.877,00 |
| 13.11.2024 | 65,02 | 69,03 | 64,10 | 68,32 | 4,39% | 66.329,00 |
| 12.11.2024 | 65,22 | 68,32 | 64,69 | 65,45 | -0,40% | 48.065,00 |
| 11.11.2024 | 65,28 | 66,51 | 65,00 | 65,71 | 0,26% | 30.706,00 |
| 08.11.2024 | 67,00 | 67,00 | 65,38 | 65,54 | -2,18% | 51.963,00 |
| 07.11.2024 | 65,58 | 67,72 | 65,58 | 67,00 | 2,89% | 22.220,00 |
| 06.11.2024 | 68,37 | 69,06 | 64,99 | 65,12 | -3,84% | 21.536,00 |
| 05.11.2024 | 65,45 | 67,84 | 64,51 | 67,72 | 4,10% | 45.525,00 |
| 04.11.2024 | 64,40 | 65,78 | 64,40 | 65,05 | 0,77% | 11.060,00 |
| 01.11.2024 | 64,46 | 65,53 | 63,79 | 64,55 | 1,48% | 27.406,00 |
| 31.10.2024 | 64,01 | 65,25 | 63,34 | 63,61 | -1,23% | 20.025,00 |
| 30.10.2024 | 64,31 | 65,79 | 63,50 | 64,40 | 0,42% | 37.520,00 |
| 29.10.2024 | 63,50 | 64,47 | 63,49 | 64,13 | 1,33% | 19.242,00 |
| 28.10.2024 | 63,35 | 64,27 | 63,02 | 63,29 | 1,09% | 7.359,00 |
| 25.10.2024 | 62,38 | 63,55 | 62,18 | 62,61 | 0,64% | 11.906,00 |
| 24.10.2024 | 63,65 | 64,15 | 62,16 | 62,21 | -2,26% | 8.474,00 |
| 23.10.2024 | 63,50 | 64,25 | 63,07 | 63,65 | -1,56% | 26.108,00 |
| 22.10.2024 | 65,28 | 66,39 | 64,24 | 64,66 | -1,19% | 18.294,00 |
| 21.10.2024 | 65,15 | 65,55 | 63,91 | 65,44 | 0,45% | 26.754,00 |
| 18.10.2024 | 67,30 | 67,40 | 64,70 | 65,15 | -3,24% | 54.586,00 |
| 17.10.2024 | 62,55 | 68,62 | 62,55 | 67,33 | 12,25% | 104.676,00 |
| 16.10.2024 | 57,50 | 60,22 | 57,45 | 59,98 | 4,31% | 84.033,00 |
| 15.10.2024 | 58,52 | 58,90 | 57,47 | 57,50 | -2,08% | 37.054,00 |
| 14.10.2024 | 59,74 | 60,67 | 58,72 | 58,72 | -1,77% | 37.031,00 |
| 11.10.2024 | 57,64 | 60,01 | 57,64 | 59,78 | 3,39% | 30.338,00 |
| 10.10.2024 | 58,62 | 58,63 | 57,75 | 57,82 | -2,30% | 13.907,00 |
| 09.10.2024 | 60,06 | 60,32 | 59,01 | 59,18 | -1,47% | 17.683,00 |
| 08.10.2024 | 61,06 | 61,06 | 58,60 | 60,06 | -1,99% | 24.594,00 |
| 07.10.2024 | 61,48 | 62,18 | 59,71 | 61,28 | -0,36% | 54.352,00 |
| 04.10.2024 | 59,56 | 63,99 | 59,10 | 61,50 | 3,59% | 70.147,00 |
| 03.10.2024 | 58,66 | 59,37 | 58,04 | 59,37 | 0,75% | 41.056,00 |
| 02.10.2024 | 58,30 | 59,03 | 58,05 | 58,93 | 1,25% | 22.814,00 |
| 01.10.2024 | 58,86 | 58,86 | 57,38 | 58,20 | -1,82% | 32.562,00 |
| 30.09.2024 | 59,75 | 60,07 | 59,07 | 59,28 | -0,50% | 16.370,00 |
| 27.09.2024 | 60,46 | 60,46 | 59,39 | 59,58 | -1,21% | 15.822,00 |
| 26.09.2024 | 59,00 | 60,83 | 59,00 | 60,31 | 3,31% | 22.005,00 |
| 25.09.2024 | 60,00 | 60,50 | 58,38 | 58,38 | -2,70% | 30.580,00 |
| 24.09.2024 | 60,64 | 60,64 | 58,51 | 60,00 | 1,78% | 23.219,00 |
| 23.09.2024 | 59,22 | 59,47 | 58,52 | 58,95 | -0,49% | 9.687,00 |
| 20.09.2024 | 59,67 | 59,86 | 58,53 | 59,24 | -1,59% | 28.363,00 |
| 19.09.2024 | 60,12 | 60,50 | 59,85 | 60,20 | 1,67% | 20.408,00 |
| 18.09.2024 | 59,01 | 60,00 | 58,90 | 59,21 | 0,34% | 15.870,00 |
| 17.09.2024 | 60,35 | 61,20 | 59,00 | 59,01 | -1,94% | 28.318,00 |
| 16.09.2024 | 61,51 | 61,59 | 58,70 | 60,18 | -2,03% | 64.679,00 |
| 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 |