62,500€
4,69%
Echtzeit-Aktienkurs Grail Inc.
Bid:
Ask:
Aktienkurse zur Grail Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 54,10 | 60,40 | 53,60 | 59,70 | 11,59% | 8,00 |
| 07.10.2025 | 52,60 | 55,40 | 51,90 | 53,50 | -1,29% | 229,00 |
| 06.10.2025 | 56,20 | 59,00 | 51,70 | 54,20 | -4,91% | 371,00 |
| 03.10.2025 | 55,50 | 62,50 | 54,90 | 57,00 | 6,34% | 2,00 |
| 02.10.2025 | 52,90 | 54,70 | 52,70 | 53,60 | 1,13% | 116,00 |
| 01.10.2025 | 50,10 | 53,30 | 49,85 | 53,00 | 8,27% | - |
| 30.09.2025 | 50,30 | 50,70 | 48,45 | 48,95 | -2,10% | 51,00 |
| 29.09.2025 | 42,60 | 50,40 | 42,60 | 50,00 | 19,62% | 88,00 |
| 26.09.2025 | 41,25 | 42,05 | 41,10 | 41,80 | 1,58% | - |
| 25.09.2025 | 39,65 | 41,50 | 37,65 | 41,15 | 4,31% | 220,00 |
| 24.09.2025 | 39,95 | 41,15 | 38,95 | 39,45 | -1,99% | - |
| 23.09.2025 | 38,30 | 41,90 | 37,95 | 40,25 | 6,91% | 5,00 |
| 22.09.2025 | 35,30 | 38,65 | 34,80 | 37,65 | 7,42% | 204,00 |
| 19.09.2025 | 33,60 | 35,45 | 33,20 | 35,05 | 4,63% | 5,00 |
| 18.09.2025 | 32,55 | 33,95 | 32,45 | 33,50 | 2,92% | 47,00 |
| 17.09.2025 | 32,70 | 32,90 | 32,25 | 32,55 | -0,61% | 60,00 |
| 16.09.2025 | 33,45 | 33,45 | 32,20 | 32,75 | -2,09% | - |
| 15.09.2025 | 32,45 | 33,65 | 32,35 | 33,45 | 3,24% | 5,00 |
| 12.09.2025 | 32,95 | 33,40 | 31,45 | 32,40 | 6,40% | 682,00 |
| 11.09.2025 | 30,40 | 30,55 | 30,30 | 30,45 | -3,03% | - |
| 10.09.2025 | 32,05 | 32,45 | 31,25 | 31,40 | -2,79% | - |
| 08.09.2025 | 31,45 | 33,65 | 31,25 | 32,30 | 2,38% | - |
| 05.09.2025 | 28,70 | 31,55 | 28,60 | 31,55 | 9,55% | - |
| 04.09.2025 | 28,65 | 28,90 | 27,35 | 28,80 | 3,97% | - |
| 03.09.2025 | 27,10 | 28,20 | 27,10 | 27,70 | 1,84% | - |
| 02.09.2025 | 28,25 | 28,35 | 26,50 | 27,20 | -4,06% | - |
| 01.09.2025 | 28,30 | 28,65 | 28,15 | 28,35 | 0,89% | 279,00 |
| 29.08.2025 | 29,35 | 29,40 | 27,55 | 28,10 | -3,77% | 50,00 |
| 28.08.2025 | 28,90 | 29,40 | 28,70 | 29,20 | 1,04% | 268,00 |
| 27.08.2025 | 29,30 | 29,70 | 28,60 | 28,90 | -1,20% | 54,00 |
| 26.08.2025 | 28,30 | 29,25 | 28,10 | 29,25 | 2,81% | - |
| 25.08.2025 | 29,25 | 29,45 | 28,40 | 28,45 | -2,57% | - |
| 22.08.2025 | 28,60 | 30,00 | 28,20 | 29,20 | 2,28% | 5,00 |
| 21.08.2025 | 27,60 | 28,60 | 26,75 | 28,55 | 3,63% | 10,00 |
| 20.08.2025 | 26,95 | 27,60 | 25,70 | 27,55 | 2,23% | - |
| 19.08.2025 | 28,10 | 28,20 | 26,70 | 26,95 | -4,09% | - |
| 18.08.2025 | 27,70 | 28,35 | 27,25 | 28,10 | 1,26% | - |
| 15.08.2025 | 27,80 | 28,30 | 27,15 | 27,75 | 0,18% | - |
| 14.08.2025 | 29,00 | 29,85 | 27,30 | 27,70 | -4,81% | 222,00 |
| 13.08.2025 | 28,60 | 30,95 | 27,90 | 29,10 | 1,39% | 6,00 |
| 12.08.2025 | 28,20 | 29,05 | 27,70 | 28,70 | 1,77% | - |
| 11.08.2025 | 28,15 | 28,75 | 26,80 | 28,20 | -0,18% | - |
| 08.08.2025 | 28,30 | 28,60 | 27,65 | 28,25 | -0,18% | - |
| 07.08.2025 | 29,00 | 29,05 | 27,30 | 28,30 | -0,35% | 3,00 |
| 06.08.2025 | 29,45 | 29,50 | 27,50 | 28,40 | -2,74% | - |
| 05.08.2025 | 28,80 | 29,75 | 28,00 | 29,20 | 1,39% | 2,00 |
| 04.08.2025 | 28,40 | 29,00 | 28,15 | 28,80 | 2,13% | 11,00 |
| 01.08.2025 | 29,85 | 29,85 | 27,25 | 28,20 | -5,69% | - |
| 31.07.2025 | 29,60 | 30,65 | 28,90 | 29,90 | 1,01% | 35,00 |
| 30.07.2025 | 30,25 | 30,80 | 29,20 | 29,60 | 0,17% | - |
| 29.07.2025 | 32,85 | 33,25 | 29,20 | 29,55 | -10,59% | 45,00 |
| 28.07.2025 | 34,45 | 34,95 | 32,35 | 33,05 | -3,64% | - |
| 25.07.2025 | 33,85 | 34,60 | 33,35 | 34,30 | 1,33% | 12,00 |
| 24.07.2025 | 34,55 | 35,10 | 33,65 | 33,85 | -2,87% | - |
| 23.07.2025 | 31,35 | 35,00 | 31,35 | 34,85 | 10,28% | 101,00 |
| 22.07.2025 | 29,40 | 32,90 | 28,85 | 31,60 | 7,85% | - |
| 21.07.2025 | 29,65 | 30,55 | 29,05 | 29,30 | -3,14% | 270,00 |
| 18.07.2025 | 31,00 | 31,35 | 29,95 | 30,25 | -2,42% | 257,00 |
| 17.07.2025 | 31,45 | 32,15 | 30,50 | 31,00 | -1,43% | 120,00 |
| 16.07.2025 | 33,20 | 33,80 | 29,85 | 31,45 | -5,70% | 3,00 |
| 15.07.2025 | 34,70 | 34,85 | 33,05 | 33,35 | -3,33% | 414,00 |
| 14.07.2025 | 34,20 | 35,00 | 33,25 | 34,50 | -1,15% | 18,00 |
| 11.07.2025 | 36,80 | 36,95 | 34,55 | 34,90 | -5,93% | - |
| 10.07.2025 | 35,90 | 37,90 | 35,35 | 37,10 | 3,20% | - |
| 09.07.2025 | 36,55 | 37,75 | 35,85 | 35,95 | -1,64% | 173,00 |
| 08.07.2025 | 38,20 | 39,10 | 36,25 | 36,55 | -4,44% | 43,00 |
| 07.07.2025 | 40,30 | 40,60 | 36,65 | 38,25 | -3,29% | 50,00 |
| 04.07.2025 | 39,60 | 39,60 | 39,50 | 39,55 | -0,50% | 10,00 |
| 03.07.2025 | 40,35 | 41,20 | 38,75 | 39,75 | -1,24% | - |
| 02.07.2025 | 41,85 | 42,10 | 38,85 | 40,25 | -3,71% | 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% | - |