61,290$
-1,86%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 62,21 | 62,53 | 61,00 | 61,42 | -1,65% | 120.696,00 |
| 26.03.2026 | 63,37 | 64,92 | 62,45 | 62,45 | -2,60% | 140.930,00 |
| 25.03.2026 | 64,51 | 65,00 | 61,95 | 64,12 | 2,61% | 157.610,00 |
| 24.03.2026 | 61,51 | 62,80 | 60,14 | 62,49 | 0,73% | 156.932,00 |
| 23.03.2026 | 60,91 | 62,77 | 60,25 | 62,04 | 5,64% | 407.312,00 |
| 20.03.2026 | 60,63 | 60,63 | 58,26 | 58,73 | -2,94% | 595.871,00 |
| 19.03.2026 | 59,48 | 61,26 | 59,22 | 60,51 | -0,07% | 149.508,00 |
| 18.03.2026 | 61,76 | 62,44 | 60,50 | 60,55 | -1,66% | 169.072,00 |
| 17.03.2026 | 60,90 | 62,40 | 60,17 | 61,57 | 1,03% | 153.387,00 |
| 16.03.2026 | 58,95 | 61,89 | 58,85 | 60,94 | 5,62% | 184.791,00 |
| 13.03.2026 | 59,48 | 59,92 | 56,98 | 57,70 | -2,43% | 149.011,00 |
| 12.03.2026 | 58,81 | 60,74 | 58,81 | 59,14 | -2,75% | 121.818,00 |
| 11.03.2026 | 60,45 | 62,13 | 60,08 | 60,81 | -0,31% | 111.903,00 |
| 10.03.2026 | 61,53 | 63,17 | 60,88 | 61,00 | -1,10% | 127.733,00 |
| 09.03.2026 | 59,81 | 61,73 | 58,44 | 61,68 | 1,20% | 100.184,00 |
| 06.03.2026 | 61,15 | 62,49 | 58,77 | 60,95 | -2,70% | 236.370,00 |
| 05.03.2026 | 63,97 | 65,06 | 61,71 | 62,64 | -3,51% | 93.985,00 |
| 04.03.2026 | 64,16 | 67,20 | 63,95 | 64,92 | 1,66% | 92.645,00 |
| 03.03.2026 | 63,67 | 64,44 | 61,13 | 63,86 | -2,24% | 153.069,00 |
| 02.03.2026 | 63,39 | 65,66 | 63,15 | 65,32 | 1,70% | 84.184,00 |
| 27.02.2026 | 64,04 | 64,54 | 62,90 | 64,23 | -0,62% | 117.181,00 |
| 26.02.2026 | 64,80 | 65,11 | 63,32 | 64,63 | 0,34% | 77.978,00 |
| 25.02.2026 | 65,57 | 65,86 | 63,35 | 64,41 | -1,32% | 74.444,00 |
| 24.02.2026 | 64,96 | 65,28 | 64,27 | 65,27 | 1,16% | 90.584,00 |
| 23.02.2026 | 65,67 | 65,89 | 63,76 | 64,52 | -1,78% | 109.698,00 |
| 20.02.2026 | 64,79 | 66,21 | 64,29 | 65,69 | 1,39% | 102.256,00 |
| 19.02.2026 | 64,83 | 65,44 | 64,39 | 64,79 | -0,52% | 107.475,00 |
| 18.02.2026 | 67,14 | 67,85 | 64,87 | 65,13 | -2,43% | 146.426,00 |
| 17.02.2026 | 67,26 | 67,72 | 66,37 | 66,75 | -0,96% | 122.562,00 |
| 13.02.2026 | 67,13 | 68,02 | 66,34 | 67,40 | 0,87% | 110.785,00 |
| 12.02.2026 | 66,99 | 67,81 | 65,50 | 66,82 | 0,81% | 110.201,00 |
| 11.02.2026 | 67,15 | 67,53 | 66,01 | 66,28 | -0,03% | 115.167,00 |
| 10.02.2026 | 66,35 | 67,06 | 65,68 | 66,30 | 0,56% | 141.457,00 |
| 09.02.2026 | 65,51 | 65,99 | 63,92 | 65,93 | 0,35% | 349.779,00 |
| 06.02.2026 | 59,63 | 66,23 | 58,01 | 65,70 | 10,33% | 230.172,00 |
| 05.02.2026 | 58,33 | 60,23 | 57,68 | 59,55 | 1,60% | 170.169,00 |
| 04.02.2026 | 57,57 | 59,14 | 57,05 | 58,61 | 2,97% | 113.733,00 |
| 03.02.2026 | 56,61 | 57,76 | 56,45 | 56,92 | 0,96% | 139.705,00 |
| 02.02.2026 | 54,42 | 56,47 | 54,34 | 56,38 | 3,47% | 154.166,00 |
| 30.01.2026 | 54,19 | 55,03 | 53,87 | 54,49 | -0,29% | 386.137,00 |
| 29.01.2026 | 53,24 | 54,72 | 52,79 | 54,65 | 3,62% | 134.917,00 |
| 28.01.2026 | 53,09 | 53,19 | 52,39 | 52,74 | -0,42% | 111.852,00 |
| 27.01.2026 | 52,14 | 53,18 | 52,01 | 52,96 | 1,98% | 96.249,00 |
| 26.01.2026 | 52,35 | 53,08 | 51,92 | 51,93 | -0,67% | 67.901,00 |
| 23.01.2026 | 53,62 | 53,62 | 51,96 | 52,28 | -2,84% | 64.747,00 |
| 22.01.2026 | 53,84 | 54,26 | 52,97 | 53,81 | 0,30% | 80.321,00 |
| 21.01.2026 | 52,12 | 53,82 | 51,84 | 53,65 | 3,89% | 70.982,00 |
| 20.01.2026 | 51,97 | 52,50 | 51,55 | 51,64 | -1,79% | 59.241,00 |
| 19.01.2026 | 52,51 | 52,68 | 52,49 | 52,58 | -0,66% | - |
| 16.01.2026 | 52,64 | 53,14 | 52,27 | 52,93 | 0,11% | 96.404,00 |
| 15.01.2026 | 52,00 | 53,19 | 51,78 | 52,87 | 2,11% | 64.917,00 |
| 14.01.2026 | 50,76 | 51,89 | 50,76 | 51,78 | 1,57% | 66.423,00 |
| 13.01.2026 | 51,74 | 51,90 | 50,88 | 50,98 | -0,53% | 68.592,00 |
| 12.01.2026 | 50,36 | 51,74 | 50,00 | 51,25 | 1,16% | 108.930,00 |
| 09.01.2026 | 50,51 | 51,23 | 50,24 | 50,66 | -0,47% | 62.567,00 |
| 08.01.2026 | 49,21 | 51,03 | 48,79 | 50,90 | 4,09% | 67.798,00 |
| 07.01.2026 | 50,01 | 50,01 | 48,29 | 48,90 | -1,39% | 55.900,00 |
| 06.01.2026 | 48,79 | 49,67 | 48,21 | 49,59 | 0,34% | 70.935,00 |
| 05.01.2026 | 48,41 | 49,87 | 48,14 | 49,42 | 2,66% | 137.370,00 |
| 02.01.2026 | 47,87 | 48,22 | 47,33 | 48,14 | 0,82% | 63.862,00 |
| 31.12.2025 | 48,90 | 48,90 | 47,66 | 47,75 | -2,03% | 52.518,00 |
| 30.12.2025 | 49,47 | 49,47 | 48,65 | 48,74 | -1,00% | 48.470,00 |
| 29.12.2025 | 49,22 | 49,50 | 49,00 | 49,23 | -0,24% | 57.469,00 |
| 26.12.2025 | 49,91 | 50,13 | 49,20 | 49,35 | -0,90% | 47.643,00 |
| 24.12.2025 | 49,92 | 50,15 | 49,74 | 49,80 | -0,24% | 30.509,00 |
| 23.12.2025 | 50,03 | 50,58 | 49,56 | 49,92 | -0,04% | 61.871,00 |
| 22.12.2025 | 49,75 | 50,51 | 49,27 | 49,94 | 1,71% | 118.801,00 |
| 19.12.2025 | 48,34 | 49,21 | 48,11 | 49,10 | 0,64% | 171.638,00 |
| 18.12.2025 | 48,69 | 49,52 | 48,69 | 48,79 | 0,64% | 67.738,00 |
| 17.12.2025 | 48,90 | 49,80 | 48,21 | 48,48 | -1,72% | 82.973,00 |
| 16.12.2025 | 50,38 | 51,07 | 49,32 | 49,33 | -2,18% | 113.704,00 |
| 15.12.2025 | 50,75 | 52,02 | 50,15 | 50,43 | 1,71% | 206.084,00 |
| 12.12.2025 | 48,72 | 49,90 | 48,72 | 49,58 | 0,65% | 125.964,00 |
| 11.12.2025 | 48,97 | 49,67 | 48,76 | 49,26 | 0,49% | 77.988,00 |
| 10.12.2025 | 46,88 | 49,23 | 46,88 | 49,02 | 4,95% | 139.721,00 |
| 09.12.2025 | 45,80 | 47,14 | 45,80 | 46,71 | 0,75% | 73.225,00 |
| 08.12.2025 | 46,35 | 46,75 | 45,96 | 46,36 | 0,24% | 80.295,00 |
| 05.12.2025 | 46,46 | 46,56 | 45,83 | 46,25 | 0,52% | 52.830,00 |
| 04.12.2025 | 45,58 | 46,94 | 45,57 | 46,01 | -1,01% | 83.759,00 |
| 03.12.2025 | 46,23 | 46,69 | 45,09 | 46,48 | 1,53% | 58.636,00 |
| 02.12.2025 | 45,44 | 46,16 | 45,44 | 45,78 | -0,13% | 56.933,00 |
| 01.12.2025 | 46,50 | 46,60 | 45,63 | 45,84 | -1,40% | 62.357,00 |
| 28.11.2025 | 46,48 | 46,84 | 46,18 | 46,49 | -0,09% | 41.285,00 |
| 26.11.2025 | 46,72 | 47,00 | 46,23 | 46,53 | 0,22% | 79.638,00 |
| 25.11.2025 | 45,69 | 46,74 | 45,18 | 46,43 | 3,41% | 86.321,00 |
| 24.11.2025 | 45,10 | 45,60 | 44,50 | 44,90 | -0,47% | 142.360,00 |
| 21.11.2025 | 43,94 | 45,32 | 43,68 | 45,11 | 3,34% | 122.207,00 |
| 20.11.2025 | 44,32 | 44,72 | 43,30 | 43,65 | 0,09% | 120.760,00 |
| 19.11.2025 | 43,57 | 44,56 | 43,42 | 43,61 | 0,11% | 121.021,00 |
| 18.11.2025 | 43,90 | 44,40 | 42,31 | 43,56 | -0,98% | 127.407,00 |
| 17.11.2025 | 44,81 | 45,78 | 43,96 | 43,99 | -2,33% | 71.836,00 |
| 14.11.2025 | 45,04 | 45,68 | 44,36 | 45,04 | -1,40% | 80.645,00 |
| 13.11.2025 | 44,83 | 46,68 | 44,83 | 45,68 | 1,92% | 98.973,00 |
| 12.11.2025 | 44,80 | 45,61 | 44,00 | 44,82 | 0,36% | 56.679,00 |
| 11.11.2025 | 44,71 | 44,83 | 44,22 | 44,66 | 0,38% | 33.968,00 |
| 10.11.2025 | 45,00 | 45,01 | 44,08 | 44,49 | 0,02% | 44.211,00 |
| 07.11.2025 | 44,57 | 45,20 | 44,30 | 44,48 | -0,85% | 43.796,00 |
| 06.11.2025 | 45,39 | 45,39 | 44,79 | 44,86 | -1,17% | 48.887,00 |
| 05.11.2025 | 44,53 | 45,50 | 44,53 | 45,39 | 1,63% | 53.745,00 |
| 04.11.2025 | 45,01 | 45,61 | 44,30 | 44,66 | -2,00% | 77.059,00 |