39,700€
2,58%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,30 | 40,10 | 39,10 | 39,50 | 2,07% | - |
| 14.10.2025 | 38,60 | 39,10 | 38,40 | 38,70 | -0,77% | - |
| 13.10.2025 | 38,60 | 40,10 | 38,10 | 39,00 | -1,02% | - |
| 09.10.2025 | 39,70 | 40,30 | 38,70 | 39,40 | -1,50% | - |
| 08.10.2025 | 39,90 | 40,30 | 39,20 | 40,00 | 2,04% | - |
| 07.10.2025 | 39,70 | 40,50 | 39,20 | 39,20 | -3,45% | - |
| 06.10.2025 | 40,70 | 41,10 | 39,90 | 40,60 | 1,25% | - |
| 03.10.2025 | 40,50 | 40,50 | 40,10 | 40,10 | -0,25% | - |
| 02.10.2025 | 40,10 | 40,40 | 39,50 | 40,20 | 1,77% | - |
| 01.10.2025 | 39,10 | 39,80 | 38,40 | 39,50 | 1,28% | - |
| 30.09.2025 | 38,60 | 39,40 | 38,50 | 39,00 | 0,78% | - |
| 29.09.2025 | 39,50 | 39,80 | 38,60 | 38,70 | -0,77% | - |
| 26.09.2025 | 38,70 | 39,50 | 38,60 | 39,00 | 0,00% | - |
| 25.09.2025 | 38,60 | 39,00 | 38,10 | 39,00 | 0,52% | - |
| 24.09.2025 | 39,00 | 39,30 | 38,40 | 38,80 | -1,52% | - |
| 23.09.2025 | 38,40 | 39,40 | 38,30 | 39,40 | 3,14% | - |
| 22.09.2025 | 38,10 | 38,80 | 37,00 | 38,20 | 0,79% | - |
| 19.09.2025 | 37,80 | 38,20 | 37,40 | 37,90 | 1,34% | - |
| 18.09.2025 | 37,00 | 37,90 | 36,70 | 37,40 | 1,08% | - |
| 17.09.2025 | 36,60 | 37,20 | 36,20 | 37,00 | 1,93% | - |
| 16.09.2025 | 36,60 | 36,90 | 36,20 | 36,30 | -1,36% | - |
| 15.09.2025 | 36,70 | 37,30 | 36,40 | 36,80 | -1,60% | - |
| 12.09.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 1,08% | - |
| 11.09.2025 | 36,50 | 37,40 | 36,10 | 37,00 | 2,49% | - |
| 10.09.2025 | 36,00 | 36,60 | 35,70 | 36,10 | 0,56% | - |
| 09.09.2025 | 36,60 | 36,80 | 35,70 | 35,90 | -2,97% | - |
| 08.09.2025 | 36,90 | 37,00 | 36,20 | 37,00 | 2,21% | - |
| 05.09.2025 | 37,00 | 37,40 | 36,10 | 36,20 | -0,55% | - |
| 04.09.2025 | 36,20 | 36,80 | 36,10 | 36,40 | 0,83% | - |
| 03.09.2025 | 36,10 | 36,70 | 35,80 | 36,10 | -0,28% | - |
| 02.09.2025 | 36,50 | 36,70 | 35,80 | 36,20 | -0,82% | - |
| 01.09.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 1,11% | - |
| 29.08.2025 | 36,50 | 37,40 | 36,00 | 36,10 | -1,37% | - |
| 28.08.2025 | 37,10 | 37,40 | 36,20 | 36,60 | -1,88% | - |
| 27.08.2025 | 37,40 | 37,90 | 37,10 | 37,30 | 1,08% | - |
| 26.08.2025 | 36,30 | 37,00 | 36,10 | 36,90 | 1,37% | - |
| 25.08.2025 | 36,30 | 37,10 | 36,10 | 36,40 | 0,00% | - |
| 22.08.2025 | 35,50 | 37,00 | 35,50 | 36,40 | 2,82% | - |
| 21.08.2025 | 35,30 | 35,60 | 35,10 | 35,40 | -1,67% | - |
| 20.08.2025 | 35,90 | 36,20 | 35,60 | 36,00 | 1,69% | - |
| 19.08.2025 | 35,30 | 36,10 | 35,10 | 35,40 | -0,28% | - |
| 18.08.2025 | 35,20 | 36,40 | 35,00 | 35,50 | 0,28% | - |
| 15.08.2025 | 36,20 | 36,30 | 35,00 | 35,40 | -2,48% | - |
| 14.08.2025 | 37,10 | 37,10 | 36,00 | 36,30 | -1,09% | - |
| 13.08.2025 | 36,60 | 37,00 | 36,00 | 36,70 | 1,10% | - |
| 12.08.2025 | 35,60 | 36,90 | 35,50 | 36,30 | 2,54% | - |
| 11.08.2025 | 35,40 | 35,80 | 34,90 | 35,40 | 0,00% | - |
| 08.08.2025 | 35,50 | 36,30 | 35,30 | 35,40 | -0,28% | - |
| 07.08.2025 | 35,90 | 36,70 | 35,30 | 35,50 | -3,79% | - |
| 06.08.2025 | 37,20 | 37,30 | 36,40 | 36,90 | 0,82% | - |
| 05.08.2025 | 36,40 | 37,00 | 36,00 | 36,60 | 1,95% | - |
| 04.08.2025 | 35,50 | 36,20 | 35,00 | 35,90 | 3,46% | - |
| 01.08.2025 | 35,80 | 36,30 | 34,20 | 34,70 | -2,80% | - |
| 31.07.2025 | 36,00 | 36,90 | 35,40 | 35,70 | -1,92% | - |
| 30.07.2025 | 35,70 | 36,40 | 35,70 | 36,40 | 1,39% | - |
| 29.07.2025 | 36,10 | 36,70 | 35,80 | 35,90 | 0,28% | - |
| 28.07.2025 | 35,10 | 36,10 | 35,10 | 35,80 | 3,47% | - |
| 25.07.2025 | 32,20 | 35,70 | 32,20 | 34,60 | 8,46% | - |
| 24.07.2025 | 32,10 | 32,30 | 31,80 | 31,90 | -1,24% | - |
| 23.07.2025 | 32,30 | 32,80 | 31,50 | 32,30 | 1,25% | - |
| 22.07.2025 | 31,70 | 32,30 | 31,40 | 31,90 | 0,63% | - |
| 21.07.2025 | 32,10 | 32,70 | 31,60 | 31,70 | -0,63% | - |
| 18.07.2025 | 32,40 | 32,50 | 31,70 | 31,90 | -0,93% | - |
| 17.07.2025 | 31,90 | 32,70 | 31,60 | 32,20 | 0,94% | - |
| 16.07.2025 | 31,40 | 32,00 | 31,40 | 31,90 | -0,31% | - |
| 15.07.2025 | 32,00 | 32,40 | 31,80 | 32,00 | 0,95% | - |
| 14.07.2025 | 32,10 | 32,50 | 31,50 | 31,70 | -1,86% | - |
| 11.07.2025 | 32,60 | 32,70 | 32,00 | 32,30 | -0,31% | - |
| 10.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 09.07.2025 | 32,40 | 32,60 | 32,40 | 32,50 | 0,93% | - |
| 08.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | - |
| 07.07.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 04.07.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | - |
| 03.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 02.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 01.07.2025 | 31,20 | 31,40 | 31,00 | 31,40 | 0,32% | - |
| 30.06.2025 | 31,80 | 31,80 | 31,30 | 31,30 | -1,57% | - |
| 27.06.2025 | 31,80 | 31,80 | 31,60 | 31,80 | 2,58% | - |
| 26.06.2025 | 31,10 | 31,10 | 31,00 | 31,00 | -1,90% | - |
| 25.06.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,96% | - |
| 24.06.2025 | 31,40 | 31,40 | 31,10 | 31,30 | 2,29% | - |
| 23.06.2025 | 30,40 | 30,70 | 30,40 | 30,60 | 0,33% | - |
| 20.06.2025 | 30,50 | 31,20 | 30,50 | 30,50 | 0,00% | - |
| 19.06.2025 | 30,60 | 30,60 | 30,40 | 30,50 | -1,29% | - |
| 18.06.2025 | 30,70 | 31,10 | 30,60 | 30,90 | 0,00% | - |
| 17.06.2025 | 31,00 | 31,20 | 30,80 | 30,90 | -1,28% | - |
| 13.06.2025 | 31,40 | 31,90 | 31,00 | 31,30 | -1,57% | - |
| 12.06.2025 | 32,20 | 32,20 | 31,60 | 31,80 | -1,85% | - |
| 11.06.2025 | 32,70 | 32,90 | 32,00 | 32,40 | -1,52% | - |
| 10.06.2025 | 32,50 | 32,90 | 32,30 | 32,90 | 0,61% | - |
| 09.06.2025 | 32,60 | 33,00 | 32,40 | 32,70 | 0,00% | - |
| 06.06.2025 | 32,40 | 33,20 | 32,10 | 32,70 | 1,87% | - |
| 05.06.2025 | 32,50 | 32,60 | 31,90 | 32,10 | -1,23% | - |
| 04.06.2025 | 32,70 | 32,90 | 32,20 | 32,50 | -0,61% | - |
| 03.06.2025 | 31,90 | 32,90 | 31,80 | 32,70 | 2,19% | - |
| 02.06.2025 | 31,80 | 32,50 | 31,30 | 32,00 | -0,93% | - |
| 30.05.2025 | 32,40 | 33,00 | 32,10 | 32,30 | 0,62% | - |
| 29.05.2025 | 32,90 | 33,00 | 32,00 | 32,10 | -1,23% | - |
| 28.05.2025 | 32,80 | 33,40 | 32,30 | 32,50 | -0,91% | - |
| 27.05.2025 | 32,30 | 32,80 | 32,10 | 32,80 | 2,18% | - |