83,400€
0,97%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 69,25 | 74,25 | 68,25 | 73,50 | 4,63% | 251,00 |
| 06.03.2026 | 72,50 | 72,75 | 69,00 | 70,25 | -2,77% | 15,00 |
| 05.03.2026 | 73,75 | 74,50 | 69,75 | 72,25 | -2,03% | 63,00 |
| 04.03.2026 | 72,00 | 74,50 | 71,00 | 73,75 | 1,72% | 77,00 |
| 03.03.2026 | 74,00 | 74,25 | 68,75 | 72,50 | -2,68% | 240,00 |
| 02.03.2026 | 67,50 | 75,25 | 67,25 | 74,50 | 9,16% | 697,00 |
| 27.02.2026 | 69,50 | 70,00 | 66,50 | 68,25 | -2,15% | - |
| 26.02.2026 | 68,50 | 70,25 | 66,50 | 69,75 | 1,45% | 240,00 |
| 25.02.2026 | 69,50 | 70,75 | 68,00 | 68,75 | -1,43% | - |
| 24.02.2026 | 66,00 | 69,75 | 65,25 | 69,75 | 6,08% | - |
| 23.02.2026 | 68,25 | 69,00 | 65,00 | 65,75 | -4,36% | 1.500,00 |
| 20.02.2026 | 68,25 | 69,25 | 67,00 | 68,75 | 1,85% | 91,00 |
| 19.02.2026 | 68,50 | 69,00 | 66,50 | 67,50 | -1,10% | 363,00 |
| 18.02.2026 | 69,50 | 72,00 | 68,00 | 68,25 | -1,09% | 163,00 |
| 17.02.2026 | 70,75 | 72,00 | 68,00 | 69,00 | -3,50% | 128,00 |
| 16.02.2026 | 71,50 | 72,00 | 71,25 | 71,50 | 0,35% | 207,00 |
| 13.02.2026 | 70,50 | 72,75 | 70,00 | 71,25 | 0,35% | 189,00 |
| 12.02.2026 | 74,75 | 75,50 | 70,50 | 71,00 | -4,05% | 57,00 |
| 11.02.2026 | 75,25 | 77,50 | 73,00 | 74,00 | -1,66% | 330,00 |
| 10.02.2026 | 71,50 | 76,25 | 71,00 | 75,25 | 5,61% | 39,00 |
| 09.02.2026 | 70,50 | 73,75 | 69,50 | 71,25 | 1,42% | 622,00 |
| 06.02.2026 | 62,25 | 71,75 | 60,25 | 70,25 | 12,40% | 2.916,00 |
| 05.02.2026 | 62,00 | 63,50 | 60,50 | 62,50 | 0,40% | 1.365,00 |
| 04.02.2026 | 64,75 | 66,25 | 59,50 | 62,25 | -3,11% | - |
| 03.02.2026 | 62,50 | 64,50 | 61,25 | 64,25 | 3,21% | 975,00 |
| 02.02.2026 | 57,75 | 63,25 | 57,75 | 62,25 | 5,96% | - |
| 30.01.2026 | 59,00 | 61,00 | 57,75 | 58,75 | -0,84% | 40,00 |
| 29.01.2026 | 58,00 | 60,00 | 57,25 | 59,25 | 2,60% | 936,00 |
| 28.01.2026 | 59,00 | 59,50 | 55,50 | 57,75 | -1,28% | 241,00 |
| 27.01.2026 | 63,50 | 64,50 | 56,50 | 58,50 | -8,95% | 1.010,00 |
| 26.01.2026 | 63,50 | 66,50 | 61,50 | 64,25 | 1,58% | 16,00 |
| 23.01.2026 | 63,75 | 64,75 | 62,00 | 63,25 | -0,78% | - |
| 22.01.2026 | 64,00 | 64,75 | 62,50 | 63,75 | 0,00% | 848,00 |
| 21.01.2026 | 62,00 | 64,75 | 61,25 | 63,75 | 3,66% | 28,00 |
| 20.01.2026 | 62,75 | 63,00 | 61,25 | 61,50 | -1,99% | 425,00 |
| 19.01.2026 | 63,00 | 63,50 | 62,75 | 62,75 | -2,33% | 54,00 |
| 16.01.2026 | 63,75 | 65,25 | 61,75 | 64,25 | 1,58% | 2.171,00 |
| 15.01.2026 | 62,25 | 64,25 | 62,25 | 63,25 | 1,61% | 292,00 |
| 14.01.2026 | 61,50 | 63,25 | 60,25 | 62,25 | 0,00% | 28,00 |
| 13.01.2026 | 62,00 | 63,75 | 60,50 | 62,25 | 1,22% | 287,00 |
| 12.01.2026 | 60,25 | 62,75 | 58,75 | 61,50 | 1,23% | 2.110,00 |
| 09.01.2026 | 59,25 | 61,25 | 57,75 | 60,75 | 2,10% | 60,00 |
| 08.01.2026 | 56,50 | 60,00 | 56,25 | 59,50 | 5,31% | 413,00 |
| 07.01.2026 | 57,75 | 58,75 | 56,50 | 56,50 | -2,59% | 14,00 |
| 06.01.2026 | 59,75 | 60,25 | 56,50 | 58,00 | -3,33% | 169,00 |
| 05.01.2026 | 56,50 | 62,00 | 56,50 | 60,00 | 5,73% | 99,00 |
| 02.01.2026 | 54,75 | 57,00 | 54,50 | 56,75 | -1,73% | 242,00 |
| 30.12.2025 | 57,75 | 57,75 | 57,25 | 57,75 | 0,43% | 240,00 |
| 29.12.2025 | 60,75 | 61,25 | 57,25 | 57,50 | -2,54% | 500,00 |
| 23.12.2025 | 54,00 | 59,50 | 54,00 | 59,00 | 7,27% | 258,00 |
| 22.12.2025 | 52,50 | 55,25 | 52,50 | 55,00 | 4,76% | 262,00 |
| 19.12.2025 | 51,75 | 53,75 | 51,50 | 52,50 | 1,45% | 899,00 |
| 18.12.2025 | 52,00 | 54,50 | 51,75 | 51,75 | -1,43% | 843,00 |
| 17.12.2025 | 55,50 | 56,25 | 52,00 | 52,50 | -4,55% | - |
| 16.12.2025 | 54,75 | 56,00 | 53,75 | 55,00 | 0,00% | - |
| 15.12.2025 | 54,00 | 55,25 | 53,50 | 55,00 | 2,80% | 828,00 |
| 12.12.2025 | 55,00 | 55,75 | 53,50 | 53,50 | -2,73% | - |
| 11.12.2025 | 54,75 | 56,00 | 53,75 | 55,00 | 0,00% | 104,00 |
| 10.12.2025 | 53,00 | 56,75 | 52,50 | 55,00 | 3,77% | - |
| 09.12.2025 | 50,50 | 54,25 | 50,30 | 53,00 | 3,92% | - |
| 08.12.2025 | 49,40 | 52,00 | 49,30 | 51,00 | 2,82% | - |
| 05.12.2025 | 50,50 | 51,25 | 49,60 | 49,60 | -1,78% | - |