64,250€
0,39%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,25 | 65,00 | 63,75 | 64,50 | 0,78% | - |
| 28.05.2026 | 65,25 | 65,50 | 63,25 | 64,00 | -1,92% | - |
| 27.05.2026 | 65,00 | 65,50 | 64,50 | 65,25 | 1,56% | - |
| 26.05.2026 | 62,75 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 25.05.2026 | 63,00 | 63,00 | 62,75 | 62,75 | 0,80% | - |
| 22.05.2026 | 62,50 | 63,00 | 61,50 | 62,25 | 0,00% | - |
| 21.05.2026 | 62,50 | 63,25 | 61,75 | 62,25 | 0,81% | - |
| 20.05.2026 | 60,75 | 62,00 | 60,50 | 61,75 | 1,65% | - |
| 19.05.2026 | 61,75 | 62,75 | 60,00 | 60,75 | -3,95% | - |
| 18.05.2026 | 62,50 | 63,75 | 62,50 | 63,25 | -2,32% | - |
| 15.05.2026 | 65,00 | 65,25 | 64,75 | 64,75 | -1,52% | - |
| 14.05.2026 | 64,50 | 66,25 | 64,50 | 65,75 | 0,77% | - |
| 13.05.2026 | 64,75 | 66,00 | 64,50 | 65,25 | 1,56% | - |
| 12.05.2026 | 66,00 | 66,50 | 64,25 | 64,25 | -2,28% | - |
| 11.05.2026 | 65,50 | 66,00 | 63,75 | 65,75 | 0,00% | - |
| 08.05.2026 | 65,25 | 66,00 | 65,00 | 65,75 | -0,75% | - |
| 07.05.2026 | 66,25 | 66,75 | 65,25 | 66,25 | -1,49% | - |
| 06.05.2026 | 66,00 | 67,75 | 65,50 | 67,25 | 1,51% | - |
| 05.05.2026 | 65,00 | 67,00 | 64,75 | 66,25 | 1,53% | - |
| 04.05.2026 | 65,00 | 66,25 | 63,75 | 65,25 | 2,35% | - |
| 30.04.2026 | 62,25 | 64,25 | 62,25 | 63,75 | 1,59% | - |
| 29.04.2026 | 64,25 | 65,25 | 62,75 | 62,75 | -2,33% | - |
| 28.04.2026 | 65,00 | 66,25 | 63,75 | 64,25 | -0,77% | - |
| 27.04.2026 | 65,50 | 66,00 | 64,25 | 64,75 | 4,02% | - |
| 24.04.2026 | 63,50 | 63,75 | 60,75 | 62,25 | -0,80% | - |
| 23.04.2026 | 56,25 | 63,25 | 56,25 | 62,75 | 10,57% | - |
| 22.04.2026 | 57,25 | 57,75 | 56,75 | 56,75 | 0,89% | - |
| 21.04.2026 | 55,75 | 56,25 | 55,25 | 56,25 | 0,00% | - |
| 20.04.2026 | 57,75 | 58,25 | 56,25 | 56,25 | -2,60% | - |
| 17.04.2026 | 57,75 | 57,75 | 57,50 | 57,75 | 0,87% | - |
| 16.04.2026 | 57,75 | 58,75 | 57,00 | 57,25 | -2,55% | - |
| 15.04.2026 | 61,00 | 61,00 | 58,25 | 58,75 | -4,08% | - |
| 14.04.2026 | 61,25 | 61,50 | 60,00 | 61,25 | 1,66% | - |
| 13.04.2026 | 58,75 | 60,75 | 58,25 | 60,25 | 2,99% | - |
| 10.04.2026 | 59,25 | 59,50 | 58,50 | 58,50 | 0,43% | - |
| 09.04.2026 | 57,75 | 58,25 | 57,00 | 58,25 | 1,75% | - |
| 08.04.2026 | 55,75 | 57,50 | 54,75 | 57,25 | 4,57% | - |
| 07.04.2026 | 54,50 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 02.04.2026 | 54,75 | 55,50 | 53,25 | 54,75 | -1,79% | - |
| 01.04.2026 | 53,75 | 55,75 | 53,25 | 55,75 | 4,69% | - |
| 31.03.2026 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 30.03.2026 | 53,75 | 54,50 | 53,00 | 53,25 | -0,93% | - |
| 27.03.2026 | 54,25 | 54,25 | 53,50 | 53,75 | -3,59% | - |
| 26.03.2026 | 55,25 | 55,75 | 54,00 | 55,75 | 1,83% | - |
| 25.03.2026 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 24.03.2026 | 53,25 | 54,25 | 52,50 | 53,75 | 0,00% | - |
| 23.03.2026 | 50,25 | 54,25 | 50,25 | 53,75 | 3,86% | - |
| 20.03.2026 | 52,25 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 19.03.2026 | 52,75 | 53,00 | 51,75 | 52,25 | -2,79% | - |
| 18.03.2026 | 53,25 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 17.03.2026 | 52,75 | 53,75 | 52,25 | 53,75 | 0,94% | - |
| 16.03.2026 | 50,75 | 53,75 | 49,85 | 53,25 | 5,45% | - |
| 13.03.2026 | 51,75 | 51,75 | 50,25 | 50,50 | -2,42% | - |
| 12.03.2026 | 52,25 | 54,25 | 51,25 | 51,75 | -0,96% | - |
| 11.03.2026 | 52,75 | 53,75 | 52,25 | 52,25 | -2,79% | - |
| 10.03.2026 | 53,25 | 54,25 | 52,00 | 53,75 | 3,86% | - |
| 09.03.2026 | 52,25 | 52,75 | 50,25 | 51,75 | -4,17% | - |
| 06.03.2026 | 54,00 | 54,25 | 53,00 | 54,00 | -1,37% | - |
| 05.03.2026 | 55,75 | 56,00 | 54,75 | 54,75 | -1,35% | - |
| 04.03.2026 | 54,75 | 56,50 | 54,50 | 55,50 | 0,45% | - |
| 03.03.2026 | 55,50 | 56,25 | 53,75 | 55,25 | 0,91% | - |
| 02.03.2026 | 54,00 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 27.02.2026 | 54,50 | 54,75 | 53,00 | 53,75 | 0,00% | - |
| 26.02.2026 | 54,25 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 25.02.2026 | 55,25 | 55,75 | 53,75 | 54,25 | -0,91% | - |
| 24.02.2026 | 54,75 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 23.02.2026 | 55,25 | 55,75 | 54,00 | 54,25 | -2,69% | - |
| 20.02.2026 | 55,25 | 56,25 | 54,50 | 55,75 | 0,90% | - |
| 19.02.2026 | 55,25 | 56,25 | 55,00 | 55,25 | -0,90% | - |
| 18.02.2026 | 56,50 | 57,25 | 55,75 | 55,75 | -1,76% | - |
| 17.02.2026 | 56,75 | 57,50 | 56,25 | 56,75 | -0,44% | - |
| 16.02.2026 | 57,00 | 57,25 | 56,75 | 57,00 | 0,44% | - |
| 13.02.2026 | 56,25 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 12.02.2026 | 56,00 | 57,25 | 55,50 | 55,75 | -0,89% | - |
| 11.02.2026 | 55,75 | 57,25 | 55,75 | 56,25 | 0,90% | - |
| 10.02.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 2,76% | - |
| 09.02.2026 | 55,50 | 55,75 | 54,25 | 54,25 | 4,33% | - |
| 06.02.2026 | 50,50 | 53,50 | 50,50 | 52,00 | 3,48% | - |
| 05.02.2026 | 49,60 | 50,25 | 49,00 | 50,25 | 1,93% | - |
| 04.02.2026 | 48,20 | 49,70 | 46,80 | 49,30 | 1,65% | - |
| 03.02.2026 | 47,80 | 48,90 | 47,70 | 48,50 | 2,11% | - |
| 02.02.2026 | 45,60 | 47,70 | 45,60 | 47,50 | 4,17% | - |
| 30.01.2026 | 45,40 | 45,90 | 45,30 | 45,60 | 2,01% | - |
| 29.01.2026 | 44,10 | 44,80 | 44,00 | 44,70 | 0,90% | - |
| 28.01.2026 | 44,20 | 44,40 | 43,80 | 44,30 | 0,45% | - |
| 27.01.2026 | 43,80 | 44,10 | 43,20 | 44,10 | 0,92% | - |
| 26.01.2026 | 44,10 | 44,60 | 43,70 | 43,70 | -3,74% | - |
| 23.01.2026 | 45,80 | 45,90 | 45,20 | 45,40 | -1,09% | - |
| 22.01.2026 | 45,90 | 46,20 | 45,20 | 45,90 | 1,32% | - |
| 21.01.2026 | 44,10 | 45,40 | 43,90 | 45,30 | 1,80% | - |
| 20.01.2026 | 44,80 | 44,80 | 44,20 | 44,50 | -1,55% | - |
| 19.01.2026 | 45,10 | 45,40 | 45,10 | 45,20 | -0,88% | - |
| 16.01.2026 | 45,60 | 45,70 | 45,60 | 45,60 | -0,22% | - |
| 15.01.2026 | 44,50 | 45,70 | 44,40 | 45,70 | 3,39% | - |
| 14.01.2026 | 43,70 | 44,20 | 43,10 | 44,20 | 0,45% | - |
| 13.01.2026 | 43,90 | 44,40 | 43,90 | 44,00 | 2,09% | - |
| 12.01.2026 | 43,10 | 43,40 | 43,00 | 43,10 | -0,23% | - |
| 09.01.2026 | 43,70 | 44,10 | 43,20 | 43,20 | 1,41% | - |
| 08.01.2026 | 41,70 | 42,90 | 41,70 | 42,60 | 2,16% | - |
| 07.01.2026 | 42,50 | 42,60 | 41,30 | 41,70 | 0,72% | - |