73,851$
0,48%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 72,99 | 74,00 | 72,50 | 73,46 | 0,19% | 25.865,00 |
| 25.08.2026 | 72,30 | 74,00 | 72,28 | 73,32 | 1,42% | 23.260,00 |
| 24.08.2026 | 71,34 | 72,46 | 71,01 | 72,29 | 1,57% | 24.377,00 |
| 21.08.2026 | 70,91 | 71,78 | 70,25 | 71,17 | 1,31% | 21.657,00 |
| 20.08.2026 | 69,89 | 71,35 | 69,31 | 70,25 | 1,31% | 32.813,00 |
| 19.08.2026 | 71,65 | 71,80 | 69,30 | 69,34 | -2,05% | 39.322,00 |
| 18.08.2026 | 69,00 | 71,08 | 68,36 | 70,79 | 2,59% | 48.300,00 |
| 17.08.2026 | 70,79 | 70,79 | 68,26 | 69,00 | -1,96% | 41.613,00 |
| 14.08.2026 | 68,06 | 71,39 | 68,06 | 70,38 | -1,65% | 69.373,00 |
| 13.08.2026 | 69,90 | 71,88 | 69,88 | 71,56 | 1,22% | 23.676,00 |
| 12.08.2026 | 70,43 | 71,24 | 69,00 | 70,70 | 1,01% | 119.822,00 |
| 11.08.2026 | 68,03 | 71,35 | 68,03 | 69,99 | 1,01% | 34.269,00 |
| 10.08.2026 | 68,12 | 70,14 | 67,47 | 69,29 | 1,72% | 88.872,00 |
| 07.08.2026 | 66,00 | 70,62 | 65,11 | 68,12 | 10,78% | 247.268,00 |
| 06.08.2026 | 62,44 | 63,00 | 60,73 | 61,49 | -1,58% | 26.502,00 |
| 05.08.2026 | 63,17 | 63,36 | 62,13 | 62,48 | 0,31% | 25.785,00 |
| 04.08.2026 | 62,18 | 63,52 | 61,70 | 62,29 | 1,09% | 28.221,00 |
| 03.08.2026 | 62,05 | 62,25 | 61,01 | 61,62 | -0,53% | 19.539,00 |
| 31.07.2026 | 62,60 | 62,90 | 61,63 | 61,95 | 0,00% | 31.393,00 |
| 30.07.2026 | 62,90 | 62,90 | 61,44 | 61,95 | 0,32% | 21.647,00 |
| 29.07.2026 | 62,31 | 62,90 | 61,15 | 61,75 | -0,66% | 23.161,00 |
| 28.07.2026 | 61,40 | 63,00 | 61,00 | 62,16 | 0,36% | 21.384,00 |
| 27.07.2026 | 62,00 | 63,00 | 61,50 | 61,94 | 0,72% | 31.779,00 |
| 24.07.2026 | 60,02 | 62,63 | 60,01 | 61,50 | 2,36% | 37.140,00 |
| 23.07.2026 | 60,76 | 61,50 | 60,08 | 60,08 | -1,41% | 25.184,00 |
| 22.07.2026 | 62,20 | 63,00 | 60,70 | 60,94 | -2,04% | 41.262,00 |
| 21.07.2026 | 62,00 | 63,00 | 61,75 | 62,21 | 0,45% | 13.505,00 |
| 20.07.2026 | 62,00 | 62,57 | 61,38 | 61,93 | -0,08% | 27.736,00 |
| 17.07.2026 | 62,84 | 63,00 | 60,82 | 61,98 | -0,74% | 47.297,00 |
| 16.07.2026 | 64,00 | 64,00 | 61,98 | 62,44 | -1,67% | 23.055,00 |
| 15.07.2026 | 62,60 | 64,00 | 62,60 | 63,50 | 2,09% | 28.132,00 |
| 14.07.2026 | 63,80 | 63,80 | 62,20 | 62,20 | -2,06% | 34.532,00 |
| 13.07.2026 | 63,69 | 65,24 | 63,46 | 63,51 | -0,45% | 23.208,00 |
| 10.07.2026 | 64,68 | 65,00 | 63,37 | 63,80 | -0,25% | 17.100,00 |
| 09.07.2026 | 62,90 | 64,80 | 61,93 | 63,96 | 1,06% | 53.951,00 |
| 08.07.2026 | 63,00 | 63,53 | 61,80 | 63,29 | 0,08% | 19.352,00 |
| 07.07.2026 | 64,71 | 64,71 | 62,76 | 63,24 | -2,27% | 39.246,00 |
| 06.07.2026 | 65,10 | 68,40 | 63,77 | 64,71 | -1,33% | 31.464,00 |
| 02.07.2026 | 65,40 | 66,50 | 64,17 | 65,58 | 0,60% | 98.108,00 |
| 01.07.2026 | 66,98 | 67,78 | 65,15 | 65,19 | -2,92% | 26.878,00 |
| 30.06.2026 | 68,56 | 69,00 | 67,10 | 67,15 | -2,06% | 44.326,00 |
| 29.06.2026 | 67,03 | 69,25 | 65,21 | 68,56 | 1,89% | 88.970,00 |
| 26.06.2026 | 66,20 | 68,58 | 65,70 | 67,29 | 0,70% | 64.646,00 |
| 25.06.2026 | 67,82 | 68,20 | 66,50 | 66,82 | -1,91% | 50.323,00 |
| 24.06.2026 | 69,76 | 71,18 | 67,90 | 68,12 | -2,35% | 77.733,00 |
| 23.06.2026 | 66,57 | 70,24 | 65,97 | 69,76 | 4,52% | 88.326,00 |
| 22.06.2026 | 66,52 | 71,99 | 65,66 | 66,75 | 2,04% | 150.977,00 |
| 19.06.2026 | 65,61 | 65,67 | 65,35 | 65,41 | -0,17% | - |
| 18.06.2026 | 58,40 | 67,50 | 57,50 | 65,52 | 15,23% | 212.548,00 |
| 17.06.2026 | 57,40 | 58,48 | 56,86 | 56,86 | -0,42% | 31.494,00 |
| 16.06.2026 | 56,60 | 57,30 | 56,60 | 57,10 | 0,83% | 22.863,00 |
| 15.06.2026 | 56,81 | 59,29 | 56,25 | 56,63 | -0,16% | 45.048,00 |
| 12.06.2026 | 57,05 | 58,00 | 56,25 | 56,72 | 0,02% | 43.494,00 |
| 11.06.2026 | 58,70 | 58,70 | 56,25 | 56,71 | -0,87% | 64.985,00 |
| 10.06.2026 | 57,38 | 58,45 | 56,79 | 57,21 | -0,33% | 54.296,00 |
| 09.06.2026 | 58,50 | 58,80 | 56,92 | 57,40 | -1,90% | 41.085,00 |
| 08.06.2026 | 58,64 | 58,65 | 57,86 | 58,51 | 0,55% | 48.270,00 |
| 05.06.2026 | 61,00 | 61,00 | 58,09 | 58,19 | -3,95% | 73.229,00 |
| 04.06.2026 | 63,00 | 63,00 | 56,27 | 60,58 | -3,23% | 398.245,00 |
| 03.06.2026 | 64,12 | 64,49 | 62,05 | 62,60 | -2,98% | 48.267,00 |
| 02.06.2026 | 65,80 | 66,24 | 64,20 | 64,52 | -2,76% | 46.942,00 |
| 01.06.2026 | 64,03 | 66,61 | 64,00 | 66,35 | 3,14% | 55.605,00 |
| 29.05.2026 | 63,16 | 64,74 | 62,50 | 64,33 | 1,29% | 39.610,00 |
| 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 |