57,731$
2,18%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 55,93 | 58,46 | 55,90 | 57,76 | 2,23% | 30.245,00 |
| 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% | 12.523,00 |
| 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% | 30.467,00 |
| 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% | 10.774,00 |
| 03.12.2025 | 57,58 | 59,00 | 56,50 | 58,44 | 1,92% | 36.921,00 |
| 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% | 11.204,00 |
| 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% | 15.999,00 |
| 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% | 12.634,00 |
| 05.11.2025 | 57,93 | 58,20 | 57,04 | 57,86 | -0,12% | 8.879,00 |
| 04.11.2025 | 58,15 | 58,51 | 57,45 | 57,93 | -0,49% | 13.469,00 |
| 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% | 8.486,00 |
| 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 |
| 15.10.2025 | 59,50 | 60,00 | 58,57 | 58,98 | 0,24% | 16.298,00 |
| 14.10.2025 | 60,04 | 60,10 | 58,53 | 58,84 | -1,95% | 30.902,00 |
| 13.10.2025 | 59,72 | 60,51 | 59,33 | 60,01 | 0,79% | 11.747,00 |
| 10.10.2025 | 60,91 | 61,00 | 58,85 | 59,54 | -1,68% | 27.823,00 |
| 09.10.2025 | 61,05 | 61,19 | 60,32 | 60,56 | -1,48% | 8.645,00 |
| 08.10.2025 | 60,50 | 61,51 | 59,51 | 61,47 | 1,40% | 22.882,00 |
| 07.10.2025 | 60,85 | 61,00 | 59,36 | 60,62 | -1,11% | 21.844,00 |
| 06.10.2025 | 62,91 | 62,91 | 60,25 | 61,30 | -1,13% | 18.231,00 |
| 03.10.2025 | 62,75 | 63,21 | 61,50 | 62,00 | -1,12% | 13.731,00 |
| 02.10.2025 | 63,80 | 63,80 | 62,26 | 62,70 | -1,32% | 12.844,00 |
| 01.10.2025 | 64,41 | 64,41 | 63,43 | 63,54 | -0,72% | 10.595,00 |
| 30.09.2025 | 65,00 | 65,00 | 63,50 | 64,00 | -1,54% | 26.444,00 |
| 29.09.2025 | 63,74 | 65,97 | 63,74 | 65,00 | 1,21% | 26.045,00 |
| 26.09.2025 | 63,75 | 64,80 | 63,60 | 64,22 | 1,07% | 7.450,00 |
| 25.09.2025 | 64,00 | 64,00 | 63,54 | 63,54 | -0,95% | 7.866,00 |
| 24.09.2025 | 63,88 | 64,30 | 63,25 | 64,15 | 0,44% | 14.839,00 |
| 23.09.2025 | 64,00 | 64,08 | 63,47 | 63,87 | 0,19% | 10.227,00 |
| 22.09.2025 | 64,00 | 64,30 | 63,62 | 63,75 | -0,69% | 12.049,00 |
| 19.09.2025 | 64,00 | 64,39 | 63,75 | 64,19 | 0,23% | 14.473,00 |
| 18.09.2025 | 64,11 | 64,25 | 64,00 | 64,04 | 0,44% | 3.575,00 |
| 17.09.2025 | 64,22 | 64,43 | 63,76 | 63,76 | -1,07% | 10.005,00 |
| 16.09.2025 | 64,50 | 65,02 | 64,00 | 64,45 | -0,06% | 11.617,00 |
| 15.09.2025 | 63,82 | 64,75 | 63,65 | 64,49 | 0,75% | 8.266,00 |
| 12.09.2025 | 64,12 | 64,43 | 63,96 | 64,01 | -0,78% | 8.752,00 |
| 11.09.2025 | 64,40 | 64,55 | 63,55 | 64,51 | 1,75% | 10.043,00 |
| 10.09.2025 | 64,50 | 64,50 | 63,14 | 63,40 | -1,23% | 11.238,00 |
| 09.09.2025 | 64,01 | 64,25 | 63,10 | 64,19 | 0,30% | 11.163,00 |
| 08.09.2025 | 64,08 | 64,50 | 63,49 | 64,00 | 0,17% | 9.298,00 |
| 05.09.2025 | 65,73 | 65,73 | 63,73 | 63,89 | -1,30% | 38.578,00 |
| 04.09.2025 | 64,73 | 64,73 | 64,00 | 64,73 | 0,00% | 4.092,00 |
| 03.09.2025 | 65,25 | 65,67 | 64,02 | 64,73 | -1,51% | 6.249,00 |
| 02.09.2025 | 65,10 | 65,72 | 64,25 | 65,72 | 1,81% | 12.929,00 |
| 29.08.2025 | 65,98 | 65,98 | 63,57 | 64,55 | 0,53% | 8.858,00 |
| 28.08.2025 | 63,83 | 64,54 | 63,73 | 64,21 | -0,28% | 4.680,00 |
| 27.08.2025 | 63,57 | 64,39 | 63,10 | 64,39 | 0,48% | 9.373,00 |
| 26.08.2025 | 63,79 | 64,59 | 63,10 | 64,08 | -0,42% | 10.407,00 |
| 25.08.2025 | 64,99 | 65,55 | 64,27 | 64,35 | -1,06% | 7.197,00 |
| 22.08.2025 | 63,80 | 66,00 | 63,80 | 65,04 | 1,83% | 12.919,00 |
| 21.08.2025 | 63,71 | 65,00 | 63,57 | 63,87 | -1,37% | 4.734,00 |
| 20.08.2025 | 64,00 | 64,99 | 63,57 | 64,76 | -0,25% | 6.324,00 |
| 19.08.2025 | 62,56 | 66,00 | 62,56 | 64,92 | -0,23% | 5.917,00 |
| 18.08.2025 | 66,86 | 66,86 | 65,07 | 65,07 | -1,65% | 9.360,00 |
| 15.08.2025 | 65,69 | 67,45 | 65,69 | 66,16 | -0,17% | 6.240,00 |
| 14.08.2025 | 67,05 | 67,95 | 65,62 | 66,27 | -2,07% | 10.818,00 |
| 13.08.2025 | 69,54 | 70,00 | 67,00 | 67,67 | -0,78% | 40.879,00 |
| 12.08.2025 | 65,00 | 68,96 | 64,35 | 68,20 | 4,92% | 49.066,00 |
| 11.08.2025 | 62,52 | 65,00 | 62,52 | 65,00 | 4,42% | 15.292,00 |
| 08.08.2025 | 63,85 | 64,55 | 61,00 | 62,25 | -2,51% | 23.137,00 |
| 07.08.2025 | 63,66 | 64,56 | 63,50 | 63,85 | 0,74% | 10.704,00 |
| 06.08.2025 | 63,58 | 64,00 | 62,50 | 63,38 | -0,87% | 6.834,00 |
| 05.08.2025 | 62,85 | 63,96 | 62,80 | 63,94 | 1,01% | 7.065,00 |
| 04.08.2025 | 61,65 | 63,33 | 61,65 | 63,30 | 2,71% | 13.883,00 |
| 01.08.2025 | 61,50 | 62,91 | 61,50 | 61,63 | -0,63% | 10.841,00 |
| 31.07.2025 | 63,38 | 63,70 | 61,88 | 62,02 | -0,45% | 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 |