39,350€
-5,86%
Echtzeit-Aktienkurs Grail Inc.
Bid:
Ask:
Aktienkurse zur Grail Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 41,85 | 42,10 | 38,85 | 39,50 | -5,50% | 12,00 |
| 01.07.2025 | 43,60 | 43,70 | 0,00 | 41,80 | -4,35% | 10,00 |
| 30.06.2025 | 42,45 | 44,65 | 41,35 | 43,70 | 5,56% | - |
| 27.06.2025 | 42,15 | 43,20 | 39,75 | 41,40 | -1,90% | - |
| 26.06.2025 | 40,15 | 42,50 | 38,95 | 42,20 | 6,43% | - |
| 25.06.2025 | 37,85 | 40,10 | 37,85 | 39,65 | 4,76% | - |
| 24.06.2025 | 37,35 | 38,75 | 37,25 | 37,85 | 1,88% | 257,00 |
| 23.06.2025 | 39,55 | 40,05 | 36,25 | 37,15 | -6,31% | 347,00 |
| 20.06.2025 | 42,10 | 43,00 | 38,60 | 39,65 | -5,48% | 4,00 |
| 19.06.2025 | 42,40 | 42,40 | 41,95 | 41,95 | -0,36% | 8,00 |
| 18.06.2025 | 37,25 | 42,20 | 35,80 | 42,10 | 14,87% | 29,00 |
| 17.06.2025 | 36,60 | 37,85 | 35,20 | 36,65 | -0,41% | 160,00 |
| 16.06.2025 | 35,80 | 37,40 | 35,80 | 36,80 | 3,08% | - |
| 13.06.2025 | 35,90 | 37,35 | 34,95 | 35,70 | -1,52% | 260,00 |
| 12.06.2025 | 37,80 | 39,00 | 35,95 | 36,25 | -4,86% | 947,00 |
| 11.06.2025 | 36,60 | 38,65 | 36,30 | 38,10 | 3,11% | 11,00 |
| 10.06.2025 | 35,00 | 37,15 | 34,45 | 36,95 | 5,42% | 2,00 |
| 09.06.2025 | 33,55 | 36,10 | 31,20 | 35,05 | 4,32% | 13,00 |
| 06.06.2025 | 34,05 | 35,90 | 32,40 | 33,60 | -2,75% | 62,00 |
| 05.06.2025 | 35,05 | 37,70 | 33,60 | 34,55 | -1,57% | 414,00 |
| 04.06.2025 | 33,95 | 35,60 | 33,65 | 35,10 | 3,69% | 350,00 |
| 03.06.2025 | 32,75 | 36,00 | 32,30 | 33,85 | 3,20% | - |
| 02.06.2025 | 33,65 | 36,00 | 32,45 | 32,80 | -3,10% | 3,00 |
| 30.05.2025 | 36,30 | 36,70 | 33,05 | 33,85 | -6,75% | 190,00 |
| 29.05.2025 | 36,90 | 37,40 | 35,65 | 36,30 | -0,41% | 5,00 |
| 28.05.2025 | 38,35 | 38,35 | 34,15 | 36,45 | -2,41% | 84,00 |
| 27.05.2025 | 35,65 | 39,30 | 35,65 | 37,35 | 4,77% | 182,00 |
| 26.05.2025 | 35,50 | 35,80 | 35,50 | 35,65 | 0,85% | - |
| 23.05.2025 | 34,20 | 35,65 | 32,90 | 35,35 | 2,61% | - |
| 22.05.2025 | 32,95 | 36,60 | 31,55 | 34,45 | 3,92% | - |
| 21.05.2025 | 34,60 | 35,45 | 32,75 | 33,15 | -4,88% | - |
| 20.05.2025 | 33,70 | 36,05 | 33,40 | 34,85 | 2,80% | 41,00 |
| 19.05.2025 | 34,25 | 35,70 | 31,85 | 33,90 | -4,64% | 354,00 |
| 16.05.2025 | 34,20 | 37,45 | 33,30 | 35,55 | 2,45% | 906,00 |
| 15.05.2025 | 28,65 | 34,75 | 28,55 | 34,70 | 17,83% | 440,00 |
| 14.05.2025 | 31,65 | 35,60 | 29,00 | 29,45 | -24,00% | 490,00 |
| 13.05.2025 | 33,65 | 39,50 | 32,55 | 38,75 | 19,78% | 37,00 |
| 12.05.2025 | 33,00 | 34,05 | 31,20 | 32,35 | 3,52% | 80,00 |
| 09.05.2025 | 32,15 | 32,85 | 31,05 | 31,25 | -3,55% | 15,00 |
| 08.05.2025 | 30,65 | 33,30 | 30,15 | 32,40 | 5,54% | 171,00 |
| 07.05.2025 | 28,40 | 31,70 | 28,25 | 30,70 | 8,48% | 13,00 |
| 06.05.2025 | 30,20 | 30,30 | 27,70 | 28,30 | -6,45% | 50,00 |
| 05.05.2025 | 31,35 | 31,60 | 28,90 | 30,25 | -4,42% | 18,00 |
| 02.05.2025 | 28,80 | 32,15 | 28,20 | 31,65 | 4,11% | 243,00 |
| 30.04.2025 | 32,25 | 32,50 | 29,40 | 30,40 | -5,88% | 67,00 |
| 29.04.2025 | 32,45 | 33,35 | 30,05 | 32,30 | 0,00% | 106,00 |
| 28.04.2025 | 32,50 | 35,85 | 31,95 | 32,30 | -1,37% | 16,00 |
| 25.04.2025 | 33,10 | 35,30 | 31,90 | 32,75 | -1,65% | 420,00 |
| 24.04.2025 | 29,85 | 33,40 | 29,30 | 33,30 | 11,37% | 13,00 |
| 23.04.2025 | 27,30 | 31,75 | 27,10 | 29,90 | 14,78% | 130,00 |
| 22.04.2025 | 22,95 | 26,15 | 22,95 | 26,05 | 9,45% | 248,00 |
| 17.04.2025 | 23,75 | 24,05 | 22,65 | 23,80 | 2,15% | 33,00 |
| 16.04.2025 | 22,45 | 24,10 | 22,15 | 23,30 | 1,75% | - |
| 15.04.2025 | 22,25 | 23,75 | 22,00 | 22,90 | 4,57% | 106,00 |
| 14.04.2025 | 20,50 | 22,80 | 20,50 | 21,90 | 7,09% | 273,00 |
| 11.04.2025 | 20,30 | 20,70 | 19,35 | 20,45 | 0,49% | 5,00 |
| 10.04.2025 | 22,85 | 22,90 | 19,55 | 20,35 | -10,94% | 554,00 |
| 09.04.2025 | 18,98 | 23,60 | 18,63 | 22,85 | 17,78% | 114,00 |
| 08.04.2025 | 22,45 | 23,75 | 19,18 | 19,40 | -11,82% | 619,00 |
| 07.04.2025 | 19,63 | 22,25 | 18,48 | 22,00 | 7,84% | 209,00 |
| 04.04.2025 | 22,60 | 22,60 | 19,50 | 20,40 | -9,33% | 690,00 |
| 03.04.2025 | 22,20 | 24,10 | 22,10 | 22,50 | -6,64% | - |
| 02.04.2025 | 23,10 | 25,40 | 22,40 | 24,10 | 3,43% | 204,00 |
| 01.04.2025 | 23,60 | 23,70 | 22,70 | 23,30 | -1,69% | - |
| 31.03.2025 | 24,60 | 24,70 | 23,00 | 23,70 | -3,66% | 3,00 |
| 28.03.2025 | 26,40 | 26,80 | 24,30 | 24,60 | -6,82% | 269,00 |
| 27.03.2025 | 26,10 | 27,30 | 25,00 | 26,40 | 0,76% | - |
| 26.03.2025 | 28,70 | 29,10 | 26,20 | 26,20 | -9,34% | 1,00 |
| 25.03.2025 | 29,70 | 30,10 | 27,90 | 28,90 | -1,70% | 459,00 |
| 24.03.2025 | 28,00 | 30,90 | 28,00 | 29,40 | 5,38% | 100,00 |
| 21.03.2025 | 25,80 | 28,80 | 25,10 | 27,90 | 8,14% | - |
| 20.03.2025 | 25,90 | 27,20 | 24,20 | 25,80 | 0,39% | - |
| 19.03.2025 | 25,70 | 26,80 | 25,20 | 25,70 | 0,00% | - |
| 18.03.2025 | 26,70 | 26,90 | 24,50 | 25,70 | -4,10% | 5,00 |
| 17.03.2025 | 27,10 | 28,50 | 25,90 | 26,80 | -1,11% | 69,00 |
| 14.03.2025 | 24,90 | 27,40 | 24,50 | 27,10 | 8,84% | 304,00 |
| 13.03.2025 | 28,40 | 28,60 | 24,70 | 24,90 | -12,01% | 250,00 |
| 12.03.2025 | 28,10 | 29,40 | 27,00 | 28,30 | 1,43% | - |
| 11.03.2025 | 29,40 | 30,40 | 26,90 | 27,90 | -6,06% | 155,00 |
| 10.03.2025 | 30,30 | 30,30 | 26,90 | 29,70 | -1,98% | 354,00 |
| 07.03.2025 | 30,90 | 31,50 | 27,90 | 30,30 | -2,57% | 354,00 |
| 06.03.2025 | 35,80 | 36,90 | 30,70 | 31,10 | -12,64% | 211,00 |
| 05.03.2025 | 40,20 | 41,40 | 35,50 | 35,60 | -8,95% | 139,00 |
| 04.03.2025 | 34,70 | 42,90 | 32,70 | 39,10 | 13,33% | 1.184,00 |
| 03.03.2025 | 37,30 | 38,90 | 33,80 | 34,50 | -6,50% | 2,00 |
| 28.02.2025 | 37,80 | 39,50 | 36,00 | 36,90 | -2,38% | 1.760,00 |
| 27.02.2025 | 42,00 | 43,90 | 37,60 | 37,80 | -9,35% | 100,00 |
| 26.02.2025 | 41,20 | 44,90 | 41,00 | 41,70 | 1,96% | 133,00 |
| 25.02.2025 | 42,10 | 43,00 | 38,00 | 40,90 | -5,76% | - |
| 24.02.2025 | 38,40 | 45,20 | 37,20 | 43,40 | 11,86% | 172,00 |
| 21.02.2025 | 49,20 | 50,75 | 36,20 | 38,80 | -14,91% | 1.379,00 |
| 20.02.2025 | 49,75 | 51,50 | 43,90 | 45,60 | -9,25% | 565,00 |
| 19.02.2025 | 45,10 | 53,25 | 45,00 | 50,25 | 11,42% | 266,00 |
| 18.02.2025 | 55,25 | 61,25 | 43,40 | 45,10 | -19,10% | 655,00 |
| 17.02.2025 | 54,25 | 56,25 | 54,25 | 55,75 | 5,69% | 518,00 |
| 14.02.2025 | 50,30 | 52,75 | 46,00 | 52,75 | 5,71% | 1.831,00 |
| 13.02.2025 | 38,10 | 50,75 | 38,00 | 49,90 | 32,36% | 1.523,00 |
| 12.02.2025 | 31,90 | 38,00 | 30,90 | 37,70 | 17,45% | 865,00 |
| 11.02.2025 | 32,30 | 33,10 | 31,60 | 32,10 | -1,23% | 17,00 |
| 10.02.2025 | 31,20 | 33,70 | 30,90 | 32,50 | 3,83% | 92,00 |