63,866$
0,56%
Echtzeit-Aktienkurs GRAVITY Co Ltd
Bid:
Ask:
Aktienkurse zur GRAVITY Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 62,28 | 63,66 | 62,28 | 63,51 | 1,37% | 41.169,00 |
| 27.05.2026 | 63,36 | 63,83 | 62,30 | 62,65 | -0,79% | 44.774,00 |
| 26.05.2026 | 63,20 | 63,99 | 62,00 | 63,15 | 1,07% | 67.379,00 |
| 22.05.2026 | 62,14 | 63,21 | 61,67 | 62,48 | 0,69% | 66.192,00 |
| 21.05.2026 | 63,00 | 64,50 | 61,63 | 62,05 | -2,07% | 110.873,00 |
| 20.05.2026 | 62,99 | 63,80 | 61,69 | 63,36 | 0,38% | 43.953,00 |
| 19.05.2026 | 62,90 | 63,91 | 62,04 | 63,12 | 0,10% | 46.472,00 |
| 18.05.2026 | 62,38 | 63,32 | 61,50 | 63,06 | 0,64% | 79.806,00 |
| 15.05.2026 | 62,45 | 63,79 | 62,45 | 62,66 | -0,30% | 10.709,00 |
| 14.05.2026 | 62,11 | 63,20 | 61,99 | 62,85 | 0,71% | 16.427,00 |
| 13.05.2026 | 62,67 | 62,97 | 61,50 | 62,41 | -0,56% | 24.673,00 |
| 12.05.2026 | 64,00 | 64,00 | 61,87 | 62,76 | -1,94% | 25.881,00 |
| 11.05.2026 | 65,55 | 65,55 | 62,31 | 64,00 | -2,23% | 50.707,00 |
| 08.05.2026 | 62,25 | 66,53 | 62,25 | 65,46 | 8,00% | 43.769,00 |
| 07.05.2026 | 61,98 | 61,99 | 60,35 | 60,61 | -2,24% | 36.497,00 |
| 06.05.2026 | 63,00 | 63,20 | 62,00 | 62,00 | -2,01% | 16.585,00 |
| 05.05.2026 | 63,42 | 63,56 | 62,20 | 63,27 | 2,54% | 26.442,00 |
| 04.05.2026 | 62,17 | 63,80 | 61,50 | 61,70 | -0,32% | 23.916,00 |
| 01.05.2026 | 61,50 | 62,44 | 61,50 | 61,90 | 0,85% | 9.845,00 |
| 30.04.2026 | 60,50 | 62,03 | 60,50 | 61,38 | 1,19% | 9.652,00 |
| 29.04.2026 | 61,59 | 61,59 | 60,00 | 60,66 | -1,21% | 15.163,00 |
| 28.04.2026 | 61,61 | 62,16 | 60,48 | 61,40 | 0,66% | 20.143,00 |
| 27.04.2026 | 62,29 | 63,19 | 61,00 | 61,00 | -2,90% | 18.131,00 |
| 24.04.2026 | 61,90 | 67,00 | 61,89 | 62,82 | 0,38% | 18.733,00 |
| 23.04.2026 | 64,89 | 64,89 | 61,52 | 62,59 | -4,30% | 58.915,00 |
| 22.04.2026 | 65,75 | 67,00 | 65,16 | 65,40 | -0,98% | 34.985,00 |
| 21.04.2026 | 62,78 | 66,05 | 62,78 | 66,05 | 1,16% | 36.483,00 |
| 20.04.2026 | 62,50 | 65,60 | 62,50 | 65,29 | 3,65% | 101.377,00 |
| 17.04.2026 | 62,93 | 64,58 | 62,36 | 62,99 | 2,14% | 185.096,00 |
| 16.04.2026 | 60,85 | 62,44 | 60,80 | 61,67 | 1,18% | 12.957,00 |
| 15.04.2026 | 61,91 | 61,91 | 60,80 | 60,95 | 0,64% | 10.265,00 |
| 14.04.2026 | 61,05 | 61,52 | 60,50 | 60,56 | -1,17% | 8.424,00 |
| 13.04.2026 | 60,58 | 61,70 | 60,42 | 61,28 | 1,13% | 26.972,00 |
| 10.04.2026 | 61,40 | 61,50 | 60,30 | 60,59 | -2,01% | 21.012,00 |
| 09.04.2026 | 61,47 | 62,17 | 61,47 | 61,83 | 0,37% | 10.190,00 |
| 08.04.2026 | 61,33 | 62,55 | 61,32 | 61,60 | 1,87% | 21.445,00 |
| 07.04.2026 | 61,00 | 61,50 | 60,01 | 60,47 | -1,51% | 12.723,00 |
| 06.04.2026 | 62,98 | 62,98 | 61,30 | 61,40 | -2,79% | 22.435,00 |
| 02.04.2026 | 61,66 | 63,50 | 61,24 | 63,16 | 0,94% | 18.453,00 |
| 01.04.2026 | 60,73 | 63,50 | 60,73 | 62,57 | 0,98% | 29.286,00 |
| 31.03.2026 | 61,49 | 62,16 | 61,28 | 61,96 | 1,04% | 21.658,00 |
| 30.03.2026 | 61,00 | 63,00 | 60,97 | 61,32 | -0,13% | 34.640,00 |
| 27.03.2026 | 62,30 | 62,50 | 61,28 | 61,40 | -1,06% | 26.284,00 |
| 26.03.2026 | 61,65 | 63,50 | 61,20 | 62,06 | 0,08% | 29.132,00 |
| 25.03.2026 | 61,90 | 63,35 | 61,87 | 62,01 | -1,07% | 13.597,00 |
| 24.03.2026 | 62,00 | 63,50 | 62,00 | 62,68 | 0,45% | 11.632,00 |
| 23.03.2026 | 61,30 | 63,94 | 61,01 | 62,40 | 2,30% | 28.774,00 |
| 20.03.2026 | 60,05 | 61,99 | 59,76 | 61,00 | -0,16% | 31.158,00 |
| 19.03.2026 | 61,25 | 62,00 | 60,66 | 61,10 | -0,16% | 12.811,00 |
| 18.03.2026 | 59,87 | 61,70 | 59,75 | 61,20 | 1,81% | 11.712,00 |
| 17.03.2026 | 60,05 | 61,30 | 59,14 | 60,11 | -1,26% | 27.929,00 |
| 16.03.2026 | 60,42 | 61,67 | 59,43 | 60,88 | 0,76% | 28.772,00 |
| 13.03.2026 | 61,04 | 61,04 | 59,82 | 60,42 | -0,30% | 18.782,00 |
| 12.03.2026 | 62,01 | 62,01 | 60,51 | 60,60 | -2,48% | 16.970,00 |
| 11.03.2026 | 61,89 | 62,49 | 61,00 | 62,14 | -0,46% | 35.286,00 |
| 10.03.2026 | 62,00 | 63,50 | 61,70 | 62,43 | -0,79% | 20.448,00 |
| 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 |