77,850€
-0,38%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,75 | 78,80 | 76,10 | 77,85 | -0,38% | - |
| 11.11.2026 | 79,85 | 81,60 | 78,05 | 78,15 | -1,14% | - |
| 10.11.2026 | 79,20 | 80,35 | 77,65 | 79,05 | 0,00% | 79,00 |
| 09.11.2026 | 70,15 | 81,15 | 69,55 | 79,05 | 13,01% | 307,00 |
| 06.11.2026 | 64,35 | 70,30 | 63,75 | 69,95 | 9,13% | 14,00 |
| 05.11.2026 | 61,75 | 66,85 | 60,85 | 64,10 | 2,97% | 2.190,00 |
| 04.11.2026 | 65,60 | 67,35 | 61,00 | 62,25 | -5,90% | 1.695,00 |
| 03.11.2026 | 62,85 | 67,05 | 62,70 | 66,15 | 4,75% | - |
| 02.11.2026 | 62,85 | 65,35 | 62,40 | 63,15 | 0,80% | - |
| 30.10.2026 | 63,35 | 64,40 | 60,70 | 62,65 | -1,42% | 2.565,00 |
| 29.10.2026 | 63,55 | 65,05 | 62,85 | 63,55 | 0,16% | 14,00 |
| 28.10.2026 | 63,90 | 64,75 | 63,00 | 63,45 | -0,63% | 87,00 |
| 27.10.2026 | 61,05 | 63,85 | 61,00 | 63,85 | 4,59% | 66,00 |
| 26.10.2026 | 59,20 | 62,75 | 59,10 | 61,05 | 3,39% | 696,00 |
| 23.10.2026 | 57,40 | 59,55 | 55,85 | 59,05 | 2,70% | 80,00 |
| 22.10.2026 | 60,10 | 60,80 | 55,95 | 57,50 | -5,66% | 60,00 |
| 21.10.2026 | 61,25 | 63,00 | 60,85 | 60,95 | -0,16% | 15,00 |
| 20.10.2026 | 61,70 | 62,85 | 59,65 | 61,05 | -1,13% | - |
| 19.10.2026 | 61,75 | 63,15 | 60,80 | 61,75 | 1,48% | 203,00 |
| 16.10.2026 | 63,55 | 63,80 | 59,85 | 60,85 | -3,95% | 756,00 |
| 15.10.2026 | 63,35 | 63,70 | 63,25 | 63,35 | -3,50% | - |
| 14.10.2026 | 69,20 | 69,75 | 61,60 | 65,65 | -5,20% | 20,00 |
| 13.10.2026 | 72,70 | 73,40 | 69,10 | 69,25 | -5,20% | 560,00 |
| 12.10.2026 | 73,90 | 74,50 | 72,75 | 73,05 | -0,95% | 18,00 |
| 09.10.2026 | 72,90 | 77,65 | 72,70 | 73,75 | 1,24% | 65,00 |
| 08.10.2026 | 75,25 | 76,20 | 72,30 | 72,85 | -3,32% | 1.100,00 |
| 07.10.2026 | 78,85 | 80,75 | 74,45 | 75,35 | -4,07% | - |
| 06.10.2026 | 80,85 | 82,20 | 78,15 | 78,55 | -2,72% | 26,00 |
| 05.10.2026 | 81,45 | 83,70 | 80,00 | 80,75 | -0,49% | 16,00 |
| 02.10.2026 | 77,45 | 83,45 | 77,20 | 81,15 | 5,05% | 408,00 |
| 01.10.2026 | 77,05 | 77,80 | 74,55 | 77,25 | 1,44% | - |
| 30.09.2026 | 76,20 | 77,10 | 75,25 | 76,15 | 0,00% | 84,00 |
| 29.09.2026 | 76,45 | 78,75 | 75,75 | 76,15 | -0,65% | 841,00 |
| 28.09.2026 | 76,20 | 77,70 | 75,20 | 76,65 | 0,13% | 520,00 |
| 25.09.2026 | 76,95 | 78,45 | 75,70 | 76,55 | -0,52% | - |
| 24.09.2026 | 76,85 | 77,40 | 74,15 | 76,95 | -0,26% | 300,00 |
| 23.09.2026 | 76,20 | 77,20 | 74,15 | 77,15 | 1,45% | - |
| 22.09.2026 | 74,90 | 76,85 | 74,75 | 76,05 | 1,47% | - |
| 21.09.2026 | 73,85 | 75,60 | 73,75 | 74,95 | 2,25% | 15,00 |
| 18.09.2026 | 73,25 | 74,55 | 71,75 | 73,30 | 0,41% | - |
| 17.09.2026 | 74,85 | 77,30 | 72,90 | 73,00 | -1,88% | 13,00 |
| 16.09.2026 | 72,70 | 74,65 | 72,35 | 74,40 | 2,62% | - |
| 15.09.2026 | 72,25 | 73,90 | 71,20 | 72,50 | 0,14% | - |
| 14.09.2026 | 75,45 | 76,10 | 72,10 | 72,40 | -4,30% | 149,00 |
| 11.09.2026 | 74,05 | 77,60 | 73,85 | 75,65 | 2,51% | - |
| 10.09.2026 | 75,40 | 75,60 | 73,55 | 73,80 | -1,93% | - |
| 09.09.2026 | 76,50 | 77,85 | 74,25 | 75,25 | -1,44% | 33,00 |
| 08.09.2026 | 75,25 | 77,65 | 74,75 | 76,35 | 1,39% | - |
| 07.09.2026 | 75,50 | 75,70 | 75,20 | 75,30 | -0,33% | 369,00 |
| 04.09.2026 | 74,00 | 76,95 | 73,25 | 75,55 | 2,09% | 135,00 |
| 03.09.2026 | 71,85 | 74,20 | 71,15 | 74,00 | 2,85% | 662,00 |
| 02.09.2026 | 71,20 | 72,65 | 71,20 | 71,95 | -0,07% | - |
| 01.09.2026 | 75,20 | 75,50 | 70,70 | 72,00 | -4,06% | 1.118,00 |
| 31.08.2026 | 74,10 | 75,40 | 72,00 | 75,05 | 0,67% | 633,00 |
| 28.08.2026 | 80,15 | 80,45 | 74,30 | 74,55 | -7,10% | 80,00 |
| 27.08.2026 | 78,95 | 82,35 | 78,55 | 80,25 | 1,84% | 59,00 |
| 26.08.2026 | 79,85 | 81,55 | 77,05 | 78,80 | -1,31% | - |
| 25.08.2026 | 83,65 | 87,00 | 79,75 | 79,85 | -4,14% | 54,00 |
| 24.08.2026 | 85,95 | 87,10 | 81,80 | 83,30 | -4,20% | 81,00 |
| 21.08.2026 | 85,60 | 87,95 | 82,95 | 86,95 | 1,46% | 104,00 |
| 20.08.2026 | 87,65 | 87,90 | 85,25 | 85,70 | -4,51% | 45,00 |
| 19.08.2026 | 95,80 | 96,75 | 89,15 | 89,75 | 7,04% | 116,00 |
| 05.05.2026 | 80,35 | 85,25 | 80,20 | 83,85 | 4,75% | 74,00 |
| 04.05.2026 | 81,00 | 82,40 | 79,10 | 80,05 | -1,48% | 372,00 |
| 30.04.2026 | 77,35 | 81,80 | 77,15 | 81,25 | 5,18% | 404,00 |
| 29.04.2026 | 79,30 | 80,05 | 76,40 | 77,25 | -2,22% | 15,00 |
| 28.04.2026 | 80,75 | 81,05 | 76,70 | 79,00 | -1,99% | 90,00 |
| 27.04.2026 | 82,80 | 83,20 | 79,50 | 80,60 | -3,01% | - |
| 24.04.2026 | 83,65 | 84,05 | 81,30 | 83,10 | 0,00% | 2.470,00 |
| 23.04.2026 | 80,40 | 84,10 | 80,30 | 83,10 | 2,78% | 420,00 |
| 22.04.2026 | 78,50 | 81,40 | 78,25 | 80,85 | 3,06% | 571,00 |
| 21.04.2026 | 78,35 | 80,35 | 76,65 | 78,45 | 0,32% | 208,00 |
| 20.04.2026 | 80,55 | 81,55 | 78,05 | 78,20 | -3,69% | 240,00 |
| 17.04.2026 | 77,20 | 82,25 | 76,90 | 81,20 | 5,11% | 1.500,00 |
| 16.04.2026 | 78,00 | 78,85 | 76,50 | 77,25 | -0,77% | 500,00 |
| 15.04.2026 | 78,55 | 78,65 | 74,05 | 77,85 | -0,89% | - |
| 14.04.2026 | 79,50 | 80,85 | 77,95 | 78,55 | -1,01% | 320,00 |
| 13.04.2026 | 77,25 | 79,70 | 76,30 | 79,35 | 1,99% | 192,00 |
| 10.04.2026 | 78,55 | 79,65 | 76,65 | 77,80 | -0,95% | - |
| 09.04.2026 | 76,55 | 81,00 | 75,40 | 78,55 | 2,28% | 225,00 |
| 08.04.2026 | 75,30 | 79,10 | 74,15 | 76,80 | 4,92% | 560,00 |
| 07.04.2026 | 71,15 | 73,45 | 70,20 | 73,20 | 4,20% | 36,00 |
| 02.04.2026 | 68,50 | 71,75 | 67,75 | 70,25 | -0,71% | - |
| 01.04.2026 | 68,75 | 72,75 | 68,00 | 70,75 | 3,28% | - |
| 31.03.2026 | 67,00 | 69,00 | 66,00 | 68,50 | 3,79% | 546,00 |
| 30.03.2026 | 68,25 | 70,50 | 65,25 | 66,00 | -2,22% | 1.682,00 |
| 27.03.2026 | 68,50 | 69,50 | 67,00 | 67,50 | -1,10% | 165,00 |
| 26.03.2026 | 73,25 | 76,00 | 66,75 | 68,25 | -7,46% | 98,00 |
| 25.03.2026 | 73,75 | 76,50 | 73,25 | 73,75 | -0,34% | - |
| 24.03.2026 | 72,25 | 75,00 | 71,50 | 74,00 | 1,72% | - |
| 23.03.2026 | 68,75 | 74,75 | 68,00 | 72,75 | 4,30% | - |
| 20.03.2026 | 71,50 | 72,00 | 68,75 | 69,75 | -2,45% | 112,00 |
| 19.03.2026 | 70,50 | 72,75 | 67,50 | 71,50 | 1,06% | 392,00 |
| 18.03.2026 | 70,75 | 73,00 | 70,00 | 70,75 | 0,71% | 425,00 |
| 17.03.2026 | 69,25 | 71,75 | 69,00 | 70,25 | 1,44% | 240,00 |
| 16.03.2026 | 71,00 | 73,00 | 69,25 | 69,25 | -0,72% | - |
| 13.03.2026 | 70,50 | 73,00 | 68,50 | 69,75 | -1,06% | 1.663,00 |
| 12.03.2026 | 73,00 | 75,25 | 70,00 | 70,50 | -4,08% | 106,00 |
| 11.03.2026 | 75,25 | 76,25 | 73,50 | 73,50 | -2,00% | 116,00 |
| 10.03.2026 | 73,25 | 77,25 | 72,25 | 75,00 | 2,04% | - |