63,820$
-1,60%
Echtzeit-Aktienkurs GRAVITY Co Ltd
Bid:
Ask:
Aktienkurse zur GRAVITY Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 56,52 | 56,52 | 54,77 | 54,80 | -3,01% | 15.727,00 |
| 07.03.2025 | 55,49 | 56,99 | 55,49 | 56,50 | 0,68% | 12.770,00 |
| 06.03.2025 | 56,22 | 57,18 | 55,54 | 56,12 | -1,35% | 13.468,00 |
| 05.03.2025 | 55,41 | 56,89 | 55,00 | 56,89 | 3,19% | 14.856,00 |
| 04.03.2025 | 55,90 | 56,08 | 54,22 | 55,13 | -1,72% | 29.890,00 |
| 03.03.2025 | 57,00 | 57,45 | 55,99 | 56,10 | -1,26% | 16.800,00 |
| 28.02.2025 | 57,25 | 57,99 | 56,25 | 56,81 | -1,39% | 14.056,00 |
| 27.02.2025 | 58,00 | 58,76 | 57,43 | 57,61 | -0,67% | 11.712,00 |
| 26.02.2025 | 58,77 | 60,00 | 57,99 | 58,00 | -1,29% | 6.462,00 |
| 25.02.2025 | 60,00 | 60,00 | 58,76 | 58,76 | -2,08% | 16.725,00 |
| 24.02.2025 | 61,02 | 61,42 | 59,56 | 60,01 | -0,83% | 22.490,00 |
| 21.02.2025 | 60,86 | 60,94 | 60,01 | 60,52 | -0,93% | 10.012,00 |
| 20.02.2025 | 61,35 | 61,35 | 60,09 | 61,08 | 0,15% | 19.533,00 |
| 19.02.2025 | 61,40 | 61,42 | 60,05 | 60,99 | -0,64% | 9.960,00 |
| 18.02.2025 | 62,90 | 64,00 | 60,29 | 61,38 | -2,64% | 51.159,00 |
| 17.02.2025 | 62,85 | 63,05 | 62,85 | 63,05 | 0,25% | - |
| 14.02.2025 | 63,52 | 64,41 | 62,50 | 62,89 | -0,96% | 21.509,00 |
| 13.02.2025 | 63,00 | 64,00 | 62,80 | 63,50 | 1,75% | 23.775,00 |
| 12.02.2025 | 61,61 | 62,94 | 61,08 | 62,41 | 0,22% | 6.333,00 |
| 11.02.2025 | 62,83 | 63,16 | 61,95 | 62,27 | -0,76% | 21.023,00 |
| 10.02.2025 | 63,35 | 64,02 | 62,75 | 62,75 | -0,84% | 11.269,00 |
| 07.02.2025 | 62,81 | 64,00 | 62,81 | 63,28 | 0,46% | 18.718,00 |
| 06.02.2025 | 63,47 | 64,00 | 62,81 | 62,99 | -1,39% | 7.453,00 |
| 05.02.2025 | 62,79 | 64,35 | 62,68 | 63,88 | 1,83% | 12.806,00 |
| 04.02.2025 | 62,10 | 63,01 | 62,10 | 62,73 | 0,16% | 7.688,00 |
| 03.02.2025 | 60,81 | 62,63 | 60,81 | 62,63 | 1,15% | 13.729,00 |
| 31.01.2025 | 62,26 | 62,60 | 61,36 | 61,92 | -0,13% | 15.260,00 |
| 30.01.2025 | 61,00 | 62,56 | 61,00 | 62,00 | 1,79% | 14.729,00 |
| 29.01.2025 | 60,36 | 61,00 | 60,03 | 60,91 | 0,33% | 21.398,00 |
| 28.01.2025 | 60,56 | 61,27 | 60,00 | 60,71 | -0,62% | 19.646,00 |
| 27.01.2025 | 61,82 | 63,36 | 60,43 | 61,09 | -1,94% | 25.816,00 |
| 24.01.2025 | 59,74 | 62,85 | 59,74 | 62,30 | 4,29% | 23.204,00 |
| 23.01.2025 | 59,59 | 60,16 | 59,00 | 59,74 | -0,07% | 20.017,00 |
| 22.01.2025 | 60,93 | 60,93 | 59,78 | 59,78 | -2,00% | 10.568,00 |
| 21.01.2025 | 60,11 | 61,00 | 59,52 | 61,00 | 1,33% | 13.169,00 |
| 17.01.2025 | 61,58 | 61,79 | 60,15 | 60,20 | -2,34% | 17.362,00 |
| 16.01.2025 | 62,06 | 62,23 | 61,22 | 61,64 | -0,85% | 18.054,00 |
| 15.01.2025 | 61,57 | 62,19 | 60,65 | 62,17 | 1,93% | 17.460,00 |
| 14.01.2025 | 60,20 | 61,15 | 59,60 | 60,99 | 1,41% | 14.054,00 |
| 13.01.2025 | 59,03 | 60,20 | 58,50 | 60,14 | 0,13% | 37.311,00 |
| 10.01.2025 | 62,00 | 62,00 | 60,06 | 60,06 | -3,27% | 35.064,00 |
| 08.01.2025 | 60,47 | 62,09 | 59,61 | 62,09 | 2,44% | 21.299,00 |