35,400€
-0,56%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 32,50 | 33,00 | 32,10 | 32,50 | 0,62% | - |
| 08.07.2025 | 32,40 | 33,20 | 31,90 | 32,30 | 0,00% | - |
| 07.07.2025 | 32,90 | 33,30 | 32,00 | 32,30 | -1,52% | - |
| 04.07.2025 | 32,60 | 32,80 | 32,60 | 32,80 | -0,30% | - |
| 03.07.2025 | 32,30 | 33,20 | 32,00 | 32,90 | 1,86% | - |
| 02.07.2025 | 32,20 | 32,60 | 31,70 | 32,30 | 0,62% | - |
| 01.07.2025 | 31,10 | 32,80 | 30,80 | 32,10 | 2,56% | - |
| 30.06.2025 | 31,80 | 32,20 | 31,10 | 31,30 | -1,26% | - |
| 27.06.2025 | 31,60 | 32,20 | 31,10 | 31,70 | 0,00% | - |
| 26.06.2025 | 31,20 | 31,80 | 31,00 | 31,70 | 1,93% | - |
| 25.06.2025 | 31,20 | 31,60 | 30,90 | 31,10 | -0,64% | - |
| 24.06.2025 | 31,20 | 31,70 | 31,00 | 31,30 | 0,00% | - |
| 23.06.2025 | 30,40 | 31,40 | 30,40 | 31,30 | 3,30% | - |
| 20.06.2025 | 30,40 | 31,20 | 30,20 | 30,30 | -0,33% | - |
| 19.06.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,98% | - |
| 18.06.2025 | 30,60 | 31,20 | 30,60 | 30,70 | 0,00% | - |
| 17.06.2025 | 31,00 | 31,70 | 30,50 | 30,70 | -1,29% | - |
| 16.06.2025 | 30,60 | 31,30 | 30,60 | 31,10 | 1,30% | - |
| 13.06.2025 | 31,40 | 31,90 | 30,60 | 30,70 | -3,15% | - |
| 12.06.2025 | 32,20 | 32,20 | 31,50 | 31,70 | -1,86% | - |
| 11.06.2025 | 32,70 | 32,90 | 32,00 | 32,30 | -1,22% | - |
| 10.06.2025 | 32,60 | 33,10 | 32,30 | 32,70 | 0,62% | - |
| 09.06.2025 | 32,50 | 33,00 | 32,40 | 32,50 | -0,61% | - |
| 06.06.2025 | 32,20 | 33,20 | 32,10 | 32,70 | 1,24% | - |
| 05.06.2025 | 32,40 | 32,60 | 31,90 | 32,30 | -0,62% | - |
| 04.06.2025 | 32,80 | 32,90 | 32,20 | 32,50 | -0,61% | - |
| 03.06.2025 | 31,80 | 33,00 | 31,80 | 32,70 | 2,51% | - |
| 02.06.2025 | 31,80 | 32,50 | 31,30 | 31,90 | -0,62% | - |
| 30.05.2025 | 32,20 | 33,00 | 31,80 | 32,10 | -0,62% | - |
| 29.05.2025 | 33,00 | 33,00 | 31,90 | 32,30 | 0,00% | - |
| 28.05.2025 | 32,80 | 33,40 | 32,20 | 32,30 | -1,22% | - |
| 27.05.2025 | 32,10 | 33,00 | 32,10 | 32,70 | 1,55% | - |
| 26.05.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,94% | - |
| 23.05.2025 | 32,20 | 32,40 | 31,50 | 31,90 | -1,24% | - |
| 22.05.2025 | 33,00 | 33,00 | 32,30 | 32,30 | -1,82% | - |
| 21.05.2025 | 33,40 | 33,60 | 32,50 | 32,90 | -2,95% | - |
| 20.05.2025 | 34,00 | 34,70 | 33,50 | 33,90 | -1,17% | - |
| 19.05.2025 | 34,60 | 34,70 | 34,00 | 34,30 | -1,72% | - |
| 16.05.2025 | 34,60 | 35,00 | 34,30 | 34,90 | 0,58% | - |
| 15.05.2025 | 34,20 | 35,00 | 34,00 | 34,70 | 0,58% | - |
| 14.05.2025 | 34,90 | 35,00 | 34,00 | 34,50 | -0,58% | - |
| 13.05.2025 | 34,80 | 35,20 | 34,00 | 34,70 | -0,57% | - |
| 12.05.2025 | 33,70 | 35,40 | 33,70 | 34,90 | 5,44% | - |
| 09.05.2025 | 33,40 | 33,80 | 32,80 | 33,10 | -1,78% | - |
| 08.05.2025 | 32,40 | 34,00 | 32,40 | 33,70 | 3,69% | - |
| 07.05.2025 | 32,40 | 32,70 | 32,00 | 32,50 | 1,25% | - |
| 06.05.2025 | 32,00 | 32,90 | 31,40 | 32,10 | 0,00% | - |
| 05.05.2025 | 32,40 | 33,00 | 31,60 | 32,10 | -1,23% | - |
| 02.05.2025 | 31,60 | 33,00 | 31,40 | 32,50 | 2,52% | - |
| 30.04.2025 | 31,60 | 32,00 | 30,90 | 31,70 | 0,63% | - |
| 29.04.2025 | 31,20 | 31,90 | 30,80 | 31,50 | 2,27% | - |
| 28.04.2025 | 31,00 | 31,60 | 30,60 | 30,80 | -0,96% | - |
| 25.04.2025 | 31,20 | 31,60 | 30,30 | 31,10 | 0,65% | - |
| 24.04.2025 | 29,20 | 31,60 | 29,00 | 30,90 | 4,75% | - |
| 23.04.2025 | 29,20 | 30,50 | 28,70 | 29,50 | 2,08% | - |
| 22.04.2025 | 27,80 | 29,30 | 27,80 | 28,90 | -2,03% | - |
| 17.04.2025 | 29,70 | 29,80 | 29,00 | 29,50 | 0,00% | - |
| 16.04.2025 | 29,20 | 29,60 | 28,90 | 29,50 | -1,34% | - |
| 15.04.2025 | 29,20 | 30,30 | 29,20 | 29,90 | 1,36% | - |
| 14.04.2025 | 29,50 | 30,40 | 29,00 | 29,50 | 0,68% | - |
| 11.04.2025 | 29,60 | 29,90 | 28,50 | 29,30 | -1,35% | - |
| 10.04.2025 | 31,20 | 31,20 | 28,40 | 29,70 | -5,11% | - |
| 09.04.2025 | 27,90 | 31,90 | 27,60 | 31,30 | 9,06% | - |
| 08.04.2025 | 29,60 | 32,60 | 28,10 | 28,70 | -2,05% | - |
| 07.04.2025 | 28,80 | 31,10 | 27,60 | 29,30 | -2,01% | - |
| 04.04.2025 | 30,50 | 30,60 | 29,00 | 29,90 | -2,61% | - |
| 03.04.2025 | 32,30 | 32,40 | 30,00 | 30,70 | -8,36% | - |
| 02.04.2025 | 33,20 | 33,60 | 32,30 | 33,50 | 0,60% | - |
| 01.04.2025 | 32,40 | 33,60 | 32,10 | 33,30 | 2,46% | - |
| 31.03.2025 | 32,60 | 33,00 | 31,00 | 32,50 | 3,83% | - |
| 28.03.2025 | 33,60 | 33,80 | 30,80 | 31,30 | -6,57% | - |
| 27.03.2025 | 33,70 | 34,00 | 31,20 | 33,50 | 7,37% | - |
| 26.03.2025 | 33,20 | 34,20 | 31,20 | 31,20 | -0,64% | - |
| 25.03.2025 | 33,10 | 33,70 | 31,40 | 31,40 | 0,00% | - |
| 24.03.2025 | 32,60 | 33,80 | 31,40 | 31,40 | 0,00% | - |
| 21.03.2025 | 34,20 | 34,20 | 31,40 | 31,40 | 0,64% | - |
| 20.03.2025 | 34,50 | 35,00 | 31,20 | 31,20 | 0,00% | - |
| 19.03.2025 | 33,80 | 34,60 | 31,20 | 31,20 | 0,65% | - |