44,368$
-1,10%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 56.811,00 |
| 04.11.2025 | 45,01 | 45,61 | 44,30 | 44,66 | -2,00% | 83.047,00 |
| 03.11.2025 | 44,86 | 45,65 | 44,74 | 45,57 | 1,33% | 76.068,00 |
| 31.10.2025 | 44,74 | 45,44 | 44,25 | 44,97 | 0,42% | 85.528,00 |
| 30.10.2025 | 44,39 | 45,41 | 44,39 | 44,78 | 0,34% | 61.661,00 |
| 29.10.2025 | 44,75 | 45,66 | 44,18 | 44,63 | -0,69% | 80.550,00 |
| 28.10.2025 | 46,23 | 46,23 | 44,87 | 44,94 | -2,98% | 108.249,00 |
| 27.10.2025 | 46,60 | 47,11 | 45,89 | 46,32 | -0,54% | 143.943,00 |
| 24.10.2025 | 48,60 | 48,60 | 45,00 | 46,57 | -5,47% | 181.874,00 |
| 23.10.2025 | 48,15 | 49,30 | 48,05 | 49,27 | 2,25% | 65.126,00 |
| 22.10.2025 | 48,43 | 48,80 | 47,89 | 48,18 | -0,15% | 71.833,00 |
| 21.10.2025 | 47,50 | 48,38 | 47,46 | 48,25 | 1,71% | 47.945,00 |
| 20.10.2025 | 46,80 | 47,45 | 46,77 | 47,44 | 1,66% | 58.459,00 |
| 17.10.2025 | 46,02 | 46,70 | 45,92 | 46,67 | 0,90% | - |
| 16.10.2025 | 46,40 | 47,00 | 45,69 | 46,25 | 0,11% | 61.865,00 |
| 15.10.2025 | 45,84 | 46,22 | 45,46 | 46,20 | 1,74% | 58.825,00 |
| 14.10.2025 | 44,59 | 45,65 | 44,59 | 45,41 | 0,96% | 90.124,00 |
| 13.10.2025 | 45,06 | 45,19 | 44,46 | 44,98 | 1,31% | 73.005,00 |
| 10.10.2025 | 45,40 | 45,52 | 44,13 | 44,40 | -1,86% | 103.087,00 |
| 09.10.2025 | 46,12 | 46,12 | 45,07 | 45,24 | -1,80% | 71.824,00 |
| 08.10.2025 | 46,54 | 46,54 | 45,76 | 46,07 | -0,26% | 102.918,00 |
| 07.10.2025 | 46,65 | 46,97 | 45,69 | 46,19 | -0,99% | 235.541,00 |
| 06.10.2025 | 47,66 | 47,96 | 46,39 | 46,65 | -1,77% | 125.886,00 |
| 03.10.2025 | 47,34 | 48,12 | 47,19 | 47,49 | 0,83% | 188.812,00 |
| 02.10.2025 | 46,84 | 47,50 | 46,47 | 47,10 | 0,49% | 101.524,00 |
| 01.10.2025 | 46,25 | 47,20 | 45,79 | 46,87 | 0,99% | 76.761,00 |
| 30.09.2025 | 45,46 | 46,45 | 45,11 | 46,41 | 2,09% | 92.973,00 |
| 29.09.2025 | 46,05 | 46,05 | 44,95 | 45,46 | -1,02% | 97.581,00 |
| 26.09.2025 | 45,46 | 46,17 | 45,40 | 45,93 | 1,21% | 78.522,00 |
| 25.09.2025 | 45,07 | 45,56 | 44,59 | 45,38 | 0,38% | 77.467,00 |
| 24.09.2025 | 45,68 | 45,68 | 45,07 | 45,21 | -1,22% | 75.762,00 |
| 23.09.2025 | 45,36 | 46,93 | 45,36 | 45,77 | 1,31% | 212.679,00 |
| 22.09.2025 | 44,94 | 45,30 | 44,23 | 45,18 | 0,62% | 77.240,00 |
| 19.09.2025 | 44,99 | 44,99 | 44,33 | 44,90 | 0,79% | 299.586,00 |
| 18.09.2025 | 43,62 | 44,59 | 43,59 | 44,55 | 2,25% | 70.406,00 |
| 17.09.2025 | 43,51 | 44,56 | 43,30 | 43,57 | 0,55% | 99.418,00 |
| 16.09.2025 | 43,33 | 43,38 | 42,76 | 43,33 | 0,21% | 50.674,00 |
| 15.09.2025 | 43,07 | 43,63 | 42,90 | 43,24 | 0,65% | 51.754,00 |
| 12.09.2025 | 43,82 | 43,82 | 42,79 | 42,96 | -2,12% | 52.112,00 |
| 11.09.2025 | 42,74 | 43,98 | 42,63 | 43,89 | 3,05% | 64.693,00 |
| 10.09.2025 | 42,07 | 42,82 | 42,07 | 42,59 | 1,24% | 53.183,00 |
| 09.09.2025 | 42,87 | 42,87 | 41,98 | 42,07 | -2,09% | 39.424,00 |
| 08.09.2025 | 43,27 | 43,27 | 42,64 | 42,97 | -0,58% | 36.047,00 |
| 05.09.2025 | 43,40 | 43,64 | 42,48 | 43,22 | 0,05% | 56.318,00 |
| 04.09.2025 | 42,54 | 43,31 | 42,33 | 43,20 | 2,20% | 44.442,00 |
| 03.09.2025 | 42,18 | 42,48 | 41,85 | 42,27 | 0,21% | 54.805,00 |
| 02.09.2025 | 42,40 | 42,40 | 41,90 | 42,18 | -1,38% | 47.842,00 |
| 29.08.2025 | 42,94 | 43,12 | 42,31 | 42,77 | 0,05% | 64.101,00 |
| 28.08.2025 | 43,31 | 43,31 | 42,50 | 42,75 | -0,70% | 43.387,00 |
| 27.08.2025 | 43,25 | 43,72 | 42,65 | 43,05 | -0,87% | 66.662,00 |
| 26.08.2025 | 42,35 | 43,62 | 42,35 | 43,43 | 2,77% | 131.468,00 |
| 25.08.2025 | 42,81 | 43,15 | 42,12 | 42,26 | -0,91% | 52.907,00 |
| 22.08.2025 | 41,66 | 43,00 | 41,66 | 42,65 | 3,44% | 133.233,00 |
| 21.08.2025 | 41,25 | 41,46 | 41,02 | 41,23 | 0,00% | 40.225,00 |
| 20.08.2025 | 41,88 | 42,07 | 41,19 | 41,23 | -1,36% | 40.991,00 |
| 19.08.2025 | 41,49 | 42,00 | 41,35 | 41,80 | 1,21% | 52.790,00 |
| 18.08.2025 | 41,42 | 41,51 | 41,10 | 41,30 | 0,24% | 47.491,00 |
| 15.08.2025 | 42,13 | 42,15 | 41,07 | 41,20 | -2,32% | 131.336,00 |
| 14.08.2025 | 42,72 | 42,85 | 41,77 | 42,18 | -2,65% | 55.332,00 |
| 13.08.2025 | 42,84 | 43,62 | 42,64 | 43,33 | 1,48% | 68.023,00 |
| 12.08.2025 | 41,72 | 42,87 | 41,63 | 42,70 | 3,36% | 76.314,00 |
| 11.08.2025 | 41,27 | 41,50 | 40,74 | 41,31 | 0,34% | 49.975,00 |
| 08.08.2025 | 41,56 | 41,80 | 41,14 | 41,17 | -0,46% | 45.364,00 |
| 07.08.2025 | 42,21 | 42,89 | 41,08 | 41,36 | -1,27% | 53.935,00 |
| 06.08.2025 | 43,04 | 43,11 | 41,89 | 41,89 | -2,45% | 72.276,00 |
| 05.08.2025 | 42,05 | 42,94 | 41,88 | 42,94 | 2,53% | 78.981,00 |
| 04.08.2025 | 41,04 | 41,96 | 40,79 | 41,88 | 2,52% | 77.625,00 |
| 01.08.2025 | 40,72 | 41,94 | 39,64 | 40,85 | -0,75% | 105.950,00 |
| 31.07.2025 | 41,01 | 41,16 | 40,45 | 41,16 | 0,07% | 80.715,00 |
| 30.07.2025 | 41,45 | 41,80 | 40,82 | 41,13 | -0,48% | 56.566,00 |
| 29.07.2025 | 42,03 | 42,23 | 41,19 | 41,33 | -0,70% | 67.542,00 |
| 28.07.2025 | 41,31 | 41,90 | 40,86 | 41,62 | 1,51% | 93.325,00 |
| 25.07.2025 | 40,00 | 41,51 | 39,52 | 41,00 | 8,24% | 107.906,00 |
| 24.07.2025 | 37,67 | 37,98 | 37,50 | 37,88 | -0,16% | 43.483,00 |
| 23.07.2025 | 38,04 | 38,18 | 37,63 | 37,94 | 0,37% | 51.486,00 |
| 22.07.2025 | 37,08 | 38,08 | 37,08 | 37,80 | 1,91% | 57.007,00 |
| 21.07.2025 | 37,60 | 37,60 | 37,09 | 37,09 | -0,35% | 43.045,00 |
| 18.07.2025 | 37,72 | 37,72 | 36,93 | 37,22 | -0,64% | 56.233,00 |
| 17.07.2025 | 36,93 | 37,86 | 36,93 | 37,46 | 1,16% | 48.481,00 |
| 16.07.2025 | 36,72 | 37,16 | 36,41 | 37,03 | 1,04% | 60.740,00 |
| 15.07.2025 | 37,52 | 37,52 | 36,59 | 36,65 | -1,85% | 61.550,00 |
| 14.07.2025 | 37,47 | 37,52 | 37,06 | 37,34 | -0,82% | 45.219,00 |
| 11.07.2025 | 37,99 | 38,15 | 37,28 | 37,65 | -1,41% | 62.188,00 |
| 10.07.2025 | 38,25 | 38,53 | 38,18 | 38,19 | 0,03% | 32.294,00 |
| 09.07.2025 | 38,27 | 38,27 | 37,75 | 38,18 | 0,61% | 49.390,00 |
| 08.07.2025 | 37,91 | 38,56 | 37,91 | 37,95 | 0,18% | 57.661,00 |
| 07.07.2025 | 38,31 | 38,87 | 37,62 | 37,88 | -2,25% | 63.604,00 |
| 03.07.2025 | 38,25 | 38,85 | 38,18 | 38,75 | 1,60% | 30.232,00 |
| 02.07.2025 | 37,99 | 38,31 | 37,53 | 38,14 | 0,90% | 43.484,00 |
| 01.07.2025 | 36,65 | 38,44 | 36,65 | 37,80 | 2,94% | 49.152,00 |
| 30.06.2025 | 37,22 | 37,22 | 36,66 | 36,72 | -0,97% | 103.055,00 |
| 27.06.2025 | 37,23 | 37,59 | 37,00 | 37,08 | 0,03% | 105.624,00 |
| 26.06.2025 | 36,63 | 37,14 | 36,54 | 37,07 | 2,09% | 43.420,00 |
| 25.06.2025 | 36,58 | 36,73 | 36,16 | 36,31 | -0,38% | 31.376,00 |
| 24.06.2025 | 36,39 | 36,67 | 36,33 | 36,45 | 0,69% | 51.235,00 |
| 23.06.2025 | 35,00 | 36,30 | 34,97 | 36,20 | 3,43% | 79.840,00 |
| 20.06.2025 | 35,35 | 35,91 | 34,96 | 35,00 | -0,65% | 121.492,00 |
| 18.06.2025 | 35,21 | 35,64 | 35,21 | 35,23 | -0,17% | 43.288,00 |
| 17.06.2025 | 35,72 | 35,92 | 35,24 | 35,29 | -1,78% | 56.175,00 |