39,200€
-1,51%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 40,20 | 40,70 | 39,00 | 39,90 | -1,24% | - |
| 26.11.2025 | 40,30 | 42,60 | 39,40 | 40,40 | 1,00% | - |
| 25.11.2025 | 38,90 | 40,50 | 37,10 | 40,00 | 3,63% | - |
| 24.11.2025 | 39,20 | 39,80 | 37,90 | 38,60 | -0,77% | - |
| 21.11.2025 | 37,80 | 39,60 | 37,50 | 38,90 | 1,30% | - |
| 20.11.2025 | 38,00 | 39,10 | 37,70 | 38,40 | 1,05% | - |
| 19.11.2025 | 37,70 | 38,00 | 37,30 | 38,00 | -0,26% | - |
| 18.11.2025 | 37,80 | 38,40 | 37,30 | 38,10 | -0,52% | - |
| 17.11.2025 | 38,80 | 40,40 | 38,20 | 38,30 | -1,54% | - |
| 14.11.2025 | 39,00 | 39,30 | 38,10 | 38,90 | -2,75% | - |
| 13.11.2025 | 38,50 | 40,40 | 38,50 | 40,00 | 2,56% | - |
| 12.11.2025 | 38,70 | 40,00 | 38,20 | 39,00 | 1,30% | - |
| 11.11.2025 | 38,40 | 39,90 | 38,00 | 38,50 | -1,03% | - |
| 10.11.2025 | 38,70 | 39,20 | 38,10 | 38,90 | 0,78% | - |
| 07.11.2025 | 38,80 | 39,10 | 38,20 | 38,60 | -0,77% | - |
| 06.11.2025 | 39,40 | 39,80 | 38,60 | 38,90 | -1,02% | - |
| 05.11.2025 | 38,90 | 39,60 | 38,70 | 39,30 | 0,00% | - |
| 04.11.2025 | 39,20 | 39,50 | 38,70 | 39,30 | -0,51% | - |
| 03.11.2025 | 38,90 | 39,90 | 38,60 | 39,50 | 4,22% | - |
| 31.10.2025 | 38,80 | 39,70 | 37,90 | 37,90 | -2,57% | - |
| 30.10.2025 | 38,40 | 39,40 | 37,70 | 38,90 | -0,26% | - |
| 29.10.2025 | 38,40 | 39,40 | 37,70 | 39,00 | 1,56% | - |
| 28.10.2025 | 40,00 | 40,20 | 38,40 | 38,40 | -2,54% | - |
| 27.10.2025 | 40,30 | 46,15 | 39,20 | 39,40 | -2,23% | - |
| 24.10.2025 | 42,50 | 43,30 | 38,80 | 40,30 | -2,66% | - |
| 22.10.2025 | 41,50 | 42,20 | 41,20 | 41,40 | 0,00% | - |
| 21.10.2025 | 40,90 | 41,50 | 40,60 | 41,40 | 1,72% | - |
| 20.10.2025 | 40,30 | 40,90 | 39,80 | 40,70 | 3,83% | - |
| 17.10.2025 | 39,20 | 40,20 | 39,00 | 39,20 | -1,26% | - |
| 16.10.2025 | 39,80 | 40,30 | 39,20 | 39,70 | 1,02% | - |
| 15.10.2025 | 39,30 | 40,10 | 38,90 | 39,30 | 0,51% | - |
| 14.10.2025 | 38,60 | 39,60 | 38,40 | 39,10 | 0,26% | - |
| 13.10.2025 | 38,60 | 40,10 | 38,10 | 39,00 | 1,83% | - |
| 10.10.2025 | 39,20 | 39,50 | 37,80 | 38,30 | -1,79% | - |
| 09.10.2025 | 39,70 | 40,30 | 38,70 | 39,00 | -1,76% | - |
| 08.10.2025 | 39,90 | 40,30 | 39,20 | 39,70 | 0,76% | - |
| 07.10.2025 | 39,70 | 40,50 | 39,00 | 39,40 | -2,23% | - |
| 06.10.2025 | 40,60 | 43,35 | 39,90 | 40,30 | 0,00% | - |
| 03.10.2025 | 40,50 | 41,10 | 39,70 | 40,30 | 0,75% | - |
| 02.10.2025 | 40,10 | 40,50 | 39,50 | 40,00 | 0,00% | - |
| 01.10.2025 | 39,20 | 40,00 | 38,40 | 40,00 | 2,56% | - |
| 30.09.2025 | 38,60 | 39,60 | 38,50 | 39,00 | 1,56% | - |
| 29.09.2025 | 39,50 | 39,80 | 38,00 | 38,40 | -2,29% | - |
| 26.09.2025 | 38,70 | 39,60 | 38,60 | 39,30 | 1,29% | - |
| 25.09.2025 | 38,60 | 39,20 | 38,10 | 38,80 | 0,26% | - |
| 24.09.2025 | 39,00 | 39,30 | 38,20 | 38,70 | -0,77% | - |
| 23.09.2025 | 39,80 | 40,00 | 38,30 | 39,00 | 2,36% | - |
| 22.09.2025 | 38,20 | 38,80 | 37,00 | 38,10 | 0,79% | - |
| 19.09.2025 | 37,80 | 38,40 | 37,40 | 37,80 | 0,27% | - |
| 18.09.2025 | 37,00 | 38,00 | 36,70 | 37,70 | 2,72% | - |
| 17.09.2025 | 36,60 | 37,70 | 36,20 | 36,70 | 1,10% | - |
| 16.09.2025 | 36,60 | 36,90 | 36,00 | 36,30 | -1,63% | - |
| 15.09.2025 | 36,40 | 37,30 | 36,40 | 36,90 | 0,54% | - |
| 12.09.2025 | 37,40 | 37,50 | 36,60 | 36,70 | -1,61% | - |
| 11.09.2025 | 36,40 | 37,40 | 36,10 | 37,30 | 3,61% | - |
| 10.09.2025 | 36,00 | 36,60 | 35,70 | 36,00 | 0,56% | - |
| 09.09.2025 | 36,60 | 36,80 | 35,80 | 35,80 | -2,72% | - |
| 08.09.2025 | 36,90 | 37,00 | 36,20 | 36,80 | -0,27% | - |
| 05.09.2025 | 37,00 | 37,40 | 36,10 | 36,90 | -0,54% | - |
| 04.09.2025 | 36,20 | 37,40 | 36,10 | 37,10 | 1,92% | - |
| 03.09.2025 | 36,20 | 36,70 | 35,70 | 36,40 | 0,28% | - |
| 02.09.2025 | 36,50 | 37,40 | 35,80 | 36,30 | -0,55% | - |
| 01.09.2025 | 36,40 | 36,60 | 36,40 | 36,50 | 0,00% | - |
| 29.08.2025 | 36,50 | 37,40 | 36,00 | 36,50 | 0,00% | - |
| 28.08.2025 | 37,10 | 37,40 | 36,20 | 36,50 | -1,62% | - |
| 27.08.2025 | 37,40 | 37,90 | 36,80 | 37,10 | -0,54% | - |
| 26.08.2025 | 36,30 | 37,60 | 36,10 | 37,30 | 2,75% | - |
| 25.08.2025 | 36,30 | 37,10 | 36,00 | 36,30 | -0,55% | - |
| 22.08.2025 | 35,60 | 37,00 | 35,50 | 36,50 | 2,24% | - |
| 21.08.2025 | 35,30 | 35,80 | 35,10 | 35,70 | 1,13% | - |
| 20.08.2025 | 35,80 | 36,20 | 35,20 | 35,30 | -1,67% | - |
| 19.08.2025 | 35,30 | 36,10 | 35,10 | 35,90 | 1,70% | - |
| 18.08.2025 | 35,10 | 36,40 | 35,00 | 35,30 | 0,57% | - |
| 15.08.2025 | 36,20 | 36,30 | 35,00 | 35,10 | -3,57% | - |
| 14.08.2025 | 37,10 | 37,10 | 35,80 | 36,40 | -1,09% | - |
| 13.08.2025 | 36,60 | 37,40 | 36,00 | 36,80 | 1,10% | - |
| 12.08.2025 | 35,70 | 37,00 | 35,50 | 36,40 | 1,96% | - |
| 11.08.2025 | 35,40 | 36,00 | 34,90 | 35,70 | 0,56% | - |
| 08.08.2025 | 35,60 | 36,30 | 35,20 | 35,50 | 0,57% | - |
| 07.08.2025 | 35,90 | 36,70 | 35,10 | 35,30 | -1,67% | - |
| 06.08.2025 | 37,20 | 37,30 | 35,80 | 35,90 | -3,23% | - |
| 05.08.2025 | 36,40 | 37,20 | 36,00 | 37,10 | 2,77% | - |
| 04.08.2025 | 35,50 | 36,40 | 35,00 | 36,10 | 2,27% | - |
| 01.08.2025 | 35,80 | 36,30 | 34,20 | 35,30 | -1,67% | - |
| 31.07.2025 | 36,00 | 36,90 | 35,40 | 35,90 | 0,00% | - |
| 30.07.2025 | 35,70 | 36,60 | 35,60 | 35,90 | 0,00% | - |
| 29.07.2025 | 36,10 | 36,70 | 35,50 | 35,90 | 0,28% | - |
| 28.07.2025 | 35,20 | 36,30 | 35,10 | 35,80 | 2,58% | - |
| 25.07.2025 | 32,20 | 38,80 | 32,20 | 34,90 | 8,72% | - |
| 24.07.2025 | 32,10 | 32,40 | 31,80 | 32,10 | -0,62% | - |
| 23.07.2025 | 32,30 | 32,80 | 31,50 | 32,30 | 0,00% | - |
| 22.07.2025 | 31,70 | 32,50 | 31,40 | 32,30 | 1,89% | - |
| 21.07.2025 | 32,10 | 32,70 | 31,60 | 31,70 | -1,25% | - |
| 18.07.2025 | 32,40 | 32,50 | 30,70 | 32,10 | -0,62% | - |
| 17.07.2025 | 31,90 | 32,70 | 31,60 | 32,30 | 1,25% | - |
| 16.07.2025 | 31,40 | 32,20 | 30,80 | 31,90 | 0,63% | - |
| 15.07.2025 | 31,90 | 32,40 | 31,40 | 31,70 | -1,25% | - |
| 14.07.2025 | 32,00 | 32,50 | 31,40 | 32,10 | -0,62% | - |
| 11.07.2025 | 32,50 | 32,70 | 31,80 | 32,30 | -1,82% | - |
| 10.07.2025 | 32,60 | 33,20 | 32,40 | 32,90 | 1,23% | - |