62,541$
0,18%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 62,00 | 63,50 | 61,70 | 62,43 | -0,79% | 2,00 |
| 09.03.2026 | 63,02 | 64,00 | 60,49 | 62,93 | -0,32% | 71.758,00 |
| 06.03.2026 | 62,50 | 66,90 | 62,00 | 63,13 | -0,39% | 41.772,00 |
| 05.03.2026 | 64,75 | 65,50 | 62,71 | 63,38 | -1,28% | 16.130,00 |
| 04.03.2026 | 62,64 | 64,63 | 62,34 | 64,20 | 2,49% | 41.025,00 |
| 03.03.2026 | 64,50 | 64,50 | 62,50 | 62,64 | -3,36% | 20.225,00 |
| 02.03.2026 | 64,99 | 65,95 | 64,00 | 64,82 | -0,31% | 19.193,00 |
| 27.02.2026 | 66,25 | 67,00 | 64,23 | 65,02 | -2,56% | 23.391,00 |
| 26.02.2026 | 65,30 | 67,00 | 65,30 | 66,73 | 2,85% | 44.223,00 |
| 25.02.2026 | 63,96 | 65,15 | 63,96 | 64,88 | 2,59% | 13.822,00 |
| 24.02.2026 | 62,95 | 64,00 | 62,10 | 63,24 | -0,43% | 28.858,00 |
| 23.02.2026 | 64,05 | 64,13 | 62,00 | 63,51 | -1,72% | 42.273,00 |
| 20.02.2026 | 65,00 | 66,00 | 64,23 | 64,62 | -0,97% | 14.432,00 |
| 19.02.2026 | 65,18 | 65,45 | 64,35 | 65,25 | -1,18% | 24.118,00 |
| 18.02.2026 | 64,74 | 66,50 | 63,76 | 66,03 | 2,37% | 37.205,00 |
| 17.02.2026 | 66,40 | 66,40 | 62,05 | 64,50 | -2,71% | 22.290,00 |
| 13.02.2026 | 65,09 | 69,78 | 63,00 | 66,30 | -0,29% | 37.705,00 |
| 12.02.2026 | 70,01 | 70,01 | 63,12 | 66,50 | -0,28% | 22.925,00 |
| 11.02.2026 | 70,00 | 70,00 | 65,05 | 66,68 | -4,76% | 34.467,00 |
| 10.02.2026 | 67,78 | 70,10 | 67,78 | 70,01 | 2,59% | 16.386,00 |
| 09.02.2026 | 70,21 | 70,98 | 67,93 | 68,24 | -4,10% | 16.783,00 |
| 06.02.2026 | 72,99 | 73,50 | 69,75 | 71,16 | -2,49% | 21.850,00 |
| 05.02.2026 | 71,97 | 73,36 | 68,00 | 72,98 | 0,80% | 14.489,00 |
| 04.02.2026 | 71,73 | 74,75 | 71,73 | 72,40 | 0,25% | 60.303,00 |
| 03.02.2026 | 72,26 | 72,95 | 69,63 | 72,22 | 0,35% | 69.338,00 |
| 02.02.2026 | 69,00 | 72,95 | 67,01 | 71,97 | 3,49% | 70.340,00 |
| 30.01.2026 | 67,90 | 71,00 | 67,55 | 69,54 | 1,18% | 65.961,00 |
| 29.01.2026 | 67,80 | 69,50 | 66,20 | 68,73 | 1,37% | 43.319,00 |
| 28.01.2026 | 65,80 | 68,07 | 65,18 | 67,80 | 2,73% | 31.963,00 |
| 27.01.2026 | 65,02 | 66,50 | 64,50 | 66,00 | 2,40% | 20.954,00 |
| 26.01.2026 | 63,51 | 65,41 | 63,34 | 64,45 | 0,94% | 12.040,00 |
| 23.01.2026 | 63,47 | 63,85 | 62,24 | 63,85 | 1,11% | 8.820,00 |
| 22.01.2026 | 61,52 | 63,74 | 61,52 | 63,15 | 2,25% | 25.011,00 |
| 21.01.2026 | 61,15 | 62,17 | 61,09 | 61,76 | 1,10% | 10.171,00 |
| 20.01.2026 | 60,37 | 61,39 | 59,47 | 61,09 | 0,40% | 15.174,00 |
| 19.01.2026 | 60,78 | 60,84 | 60,68 | 60,84 | -0,44% | - |
| 16.01.2026 | 62,25 | 62,25 | 60,10 | 61,11 | -1,82% | 22.592,00 |
| 15.01.2026 | 62,15 | 62,98 | 61,85 | 62,24 | -0,44% | 9.497,00 |
| 14.01.2026 | 62,46 | 63,52 | 62,00 | 62,52 | -0,58% | 10.117,00 |
| 13.01.2026 | 63,59 | 64,50 | 62,00 | 62,88 | 1,39% | 59.587,00 |
| 12.01.2026 | 57,06 | 64,50 | 56,49 | 62,02 | 8,29% | 89.762,00 |
| 09.01.2026 | 57,46 | 57,72 | 57,00 | 57,27 | -0,42% | 9.091,00 |
| 08.01.2026 | 57,80 | 58,55 | 57,30 | 57,51 | -0,69% | 9.326,00 |
| 07.01.2026 | 58,27 | 58,85 | 57,80 | 57,91 | -1,04% | 5.646,00 |
| 06.01.2026 | 58,78 | 59,00 | 58,20 | 58,52 | -1,32% | 8.618,00 |
| 05.01.2026 | 58,25 | 59,30 | 58,13 | 59,30 | 1,19% | 6.599,00 |
| 02.01.2026 | 57,83 | 59,39 | 57,83 | 58,60 | 1,26% | 14.481,00 |
| 31.12.2025 | 56,58 | 57,90 | 56,58 | 57,87 | 2,28% | 11.054,00 |
| 30.12.2025 | 56,76 | 57,66 | 56,22 | 56,58 | -1,29% | 16.293,00 |
| 29.12.2025 | 57,06 | 58,00 | 56,53 | 57,32 | -0,66% | 18.626,00 |
| 26.12.2025 | 57,00 | 57,80 | 56,80 | 57,70 | 1,32% | 4.500,00 |
| 24.12.2025 | 56,80 | 57,20 | 56,31 | 56,95 | 1,24% | 10.936,00 |
| 23.12.2025 | 56,27 | 56,27 | 55,80 | 56,25 | -0,71% | 5.665,00 |
| 22.12.2025 | 57,00 | 57,98 | 56,27 | 56,65 | -0,58% | 10.238,00 |
| 19.12.2025 | 56,50 | 57,20 | 55,25 | 56,98 | 0,30% | 18.450,00 |
| 18.12.2025 | 56,19 | 57,05 | 55,67 | 56,81 | 2,66% | 19.081,00 |
| 17.12.2025 | 55,69 | 55,99 | 54,54 | 55,34 | -0,95% | 17.771,00 |
| 16.12.2025 | 56,34 | 56,50 | 55,18 | 55,87 | -0,92% | 18.793,00 |
| 15.12.2025 | 57,57 | 57,57 | 55,89 | 56,39 | -2,37% | 22.484,00 |
| 12.12.2025 | 55,93 | 58,46 | 55,93 | 57,76 | 2,23% | 30.241,00 |
| 11.12.2025 | 55,71 | 56,59 | 55,10 | 56,50 | 0,43% | 15.853,00 |
| 10.12.2025 | 56,66 | 56,75 | 55,96 | 56,26 | -0,71% | 12.223,00 |
| 09.12.2025 | 56,76 | 57,15 | 55,79 | 56,66 | 1,08% | 16.989,00 |
| 08.12.2025 | 57,23 | 57,23 | 55,00 | 56,05 | -1,30% | 30.445,00 |
| 05.12.2025 | 57,35 | 58,44 | 56,79 | 56,79 | -2,29% | 20.121,00 |
| 04.12.2025 | 58,20 | 58,37 | 57,73 | 58,12 | -0,55% | 10.574,00 |
| 03.12.2025 | 57,58 | 59,00 | 56,50 | 58,44 | 1,92% | 36.919,00 |
| 02.12.2025 | 57,09 | 57,48 | 56,50 | 57,34 | 0,44% | 14.981,00 |
| 01.12.2025 | 57,43 | 57,66 | 56,55 | 57,09 | -0,64% | 11.203,00 |
| 28.11.2025 | 57,51 | 57,55 | 57,19 | 57,46 | 0,05% | 4.204,00 |
| 26.11.2025 | 56,90 | 57,93 | 56,50 | 57,43 | 0,93% | 8.016,00 |
| 25.11.2025 | 57,49 | 58,10 | 56,90 | 56,90 | -1,03% | 15.635,00 |
| 24.11.2025 | 56,51 | 58,14 | 56,39 | 57,49 | 1,68% | 15.991,00 |
| 21.11.2025 | 55,75 | 57,46 | 55,75 | 56,54 | 0,95% | 12.516,00 |
| 20.11.2025 | 56,89 | 57,55 | 55,69 | 56,01 | -1,55% | 15.283,00 |
| 19.11.2025 | 57,17 | 57,49 | 56,63 | 56,89 | -0,37% | 17.968,00 |
| 18.11.2025 | 57,51 | 57,69 | 56,75 | 57,10 | -0,45% | 16.007,00 |
| 17.11.2025 | 58,04 | 58,55 | 57,10 | 57,36 | -1,27% | 11.227,00 |
| 14.11.2025 | 58,20 | 59,51 | 57,69 | 58,10 | -1,16% | 7.828,00 |
| 13.11.2025 | 60,00 | 60,00 | 58,26 | 58,78 | -0,96% | 10.527,00 |
| 12.11.2025 | 59,50 | 60,00 | 59,11 | 59,35 | -0,59% | 6.915,00 |
| 11.11.2025 | 59,15 | 60,50 | 59,05 | 59,71 | 0,48% | 12.811,00 |
| 10.11.2025 | 59,98 | 59,98 | 59,05 | 59,42 | 0,75% | 16.271,00 |
| 07.11.2025 | 58,15 | 59,95 | 57,81 | 58,98 | 1,46% | 19.843,00 |
| 06.11.2025 | 57,50 | 58,76 | 57,50 | 58,13 | 0,47% | 12.534,00 |
| 05.11.2025 | 57,93 | 58,20 | 57,04 | 57,86 | -0,12% | 8.665,00 |
| 04.11.2025 | 58,15 | 58,51 | 57,45 | 57,93 | -0,49% | 13.468,00 |
| 03.11.2025 | 58,05 | 58,67 | 57,66 | 58,22 | 0,60% | 10.501,00 |
| 31.10.2025 | 57,52 | 58,98 | 57,00 | 57,87 | 0,63% | 11.516,00 |
| 30.10.2025 | 58,00 | 58,50 | 57,25 | 57,51 | -1,25% | 23.895,00 |
| 29.10.2025 | 59,00 | 59,77 | 58,00 | 58,24 | -1,57% | 11.847,00 |
| 28.10.2025 | 60,00 | 60,26 | 59,17 | 59,17 | -0,55% | 10.745,00 |
| 27.10.2025 | 59,99 | 60,86 | 59,43 | 59,50 | -0,02% | 11.425,00 |
| 24.10.2025 | 58,28 | 60,09 | 58,28 | 59,51 | 1,72% | 24.547,00 |
| 23.10.2025 | 58,19 | 58,50 | 57,92 | 58,50 | 0,26% | - |
| 22.10.2025 | 58,76 | 58,97 | 57,69 | 58,35 | -0,82% | 12.698,00 |
| 21.10.2025 | 58,41 | 58,83 | 58,08 | 58,83 | 1,31% | 8.025,00 |
| 20.10.2025 | 58,40 | 59,13 | 57,54 | 58,07 | -1,24% | 18.686,00 |
| 17.10.2025 | 57,84 | 58,87 | 57,27 | 58,80 | 1,96% | - |
| 16.10.2025 | 59,00 | 59,00 | 57,52 | 57,67 | -2,22% | 19.583,00 |