39,242$
-0,88%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,34 | 39,99 | 37,81 | 39,13 | -1,16% | 299.307,00 |
| 19.12.2024 | 39,56 | 40,08 | 38,97 | 39,59 | 1,28% | 89.238,00 |
| 18.12.2024 | 41,13 | 41,50 | 38,83 | 39,09 | -5,01% | 120.869,00 |
| 17.12.2024 | 41,01 | 41,29 | 40,82 | 41,15 | -0,22% | 83.485,00 |
| 16.12.2024 | 40,23 | 41,29 | 39,47 | 41,24 | 1,70% | 55.467,00 |
| 13.12.2024 | 41,15 | 41,25 | 40,33 | 40,55 | -1,93% | 40.465,00 |
| 12.12.2024 | 42,23 | 42,23 | 41,17 | 41,35 | -1,55% | 49.219,00 |
| 11.12.2024 | 41,97 | 42,32 | 41,36 | 42,00 | 0,77% | 89.485,00 |
| 10.12.2024 | 41,87 | 42,35 | 41,48 | 41,68 | -0,48% | 79.509,00 |
| 09.12.2024 | 42,00 | 42,37 | 41,75 | 41,88 | -0,29% | 63.002,00 |
| 06.12.2024 | 42,26 | 42,26 | 41,50 | 42,00 | 0,38% | 38.376,00 |
| 05.12.2024 | 42,40 | 42,45 | 41,82 | 41,84 | -1,34% | 72.300,00 |
| 04.12.2024 | 42,83 | 42,91 | 42,36 | 42,41 | -0,45% | 70.746,00 |
| 03.12.2024 | 42,58 | 42,96 | 42,14 | 42,60 | -0,51% | 49.043,00 |
| 02.12.2024 | 42,52 | 43,17 | 42,25 | 42,82 | 0,52% | 49.676,00 |
| 29.11.2024 | 42,73 | 42,83 | 42,49 | 42,60 | 0,73% | 33.538,00 |
| 27.11.2024 | 42,67 | 42,97 | 42,18 | 42,29 | -0,75% | 47.416,00 |
| 26.11.2024 | 42,82 | 42,93 | 42,00 | 42,61 | -1,11% | 43.069,00 |
| 25.11.2024 | 42,28 | 43,79 | 42,28 | 43,09 | 1,20% | 89.742,00 |
| 22.11.2024 | 42,27 | 42,70 | 42,10 | 42,58 | 1,41% | 79.896,00 |
| 21.11.2024 | 41,19 | 42,15 | 41,00 | 41,99 | 2,46% | 57.048,00 |
| 20.11.2024 | 40,39 | 41,05 | 40,06 | 40,98 | 1,24% | 51.321,00 |
| 19.11.2024 | 39,91 | 40,73 | 39,91 | 40,48 | -0,78% | 51.580,00 |
| 18.11.2024 | 40,80 | 41,12 | 40,61 | 40,80 | 0,22% | 40.296,00 |
| 15.11.2024 | 41,20 | 41,20 | 40,26 | 40,71 | -0,73% | 48.248,00 |
| 14.11.2024 | 41,52 | 41,61 | 40,66 | 41,01 | -0,73% | 38.447,00 |
| 13.11.2024 | 42,12 | 42,21 | 41,28 | 41,31 | -0,86% | 54.139,00 |
| 12.11.2024 | 42,16 | 42,64 | 41,61 | 41,67 | -2,55% | 76.307,00 |
| 11.11.2024 | 42,60 | 42,89 | 42,23 | 42,76 | 1,42% | 64.708,00 |
| 08.11.2024 | 41,94 | 42,52 | 41,81 | 42,16 | 0,91% | 69.209,00 |
| 07.11.2024 | 42,36 | 42,36 | 41,08 | 41,78 | -1,07% | 180.513,00 |
| 06.11.2024 | 40,93 | 42,89 | 40,93 | 42,23 | 9,04% | 143.950,00 |
| 05.11.2024 | 37,73 | 38,82 | 37,73 | 38,73 | 2,24% | 49.995,00 |
| 04.11.2024 | 37,31 | 38,37 | 37,31 | 37,88 | 1,75% | 61.351,00 |
| 01.11.2024 | 37,10 | 37,64 | 36,98 | 37,23 | 0,76% | 57.288,00 |
| 31.10.2024 | 38,84 | 38,84 | 36,91 | 36,95 | -4,87% | 74.638,00 |
| 30.10.2024 | 38,08 | 39,07 | 38,08 | 38,84 | 2,24% | 66.736,00 |
| 29.10.2024 | 37,35 | 37,99 | 37,14 | 37,99 | 1,31% | 64.349,00 |
| 28.10.2024 | 37,67 | 37,88 | 37,36 | 37,50 | 0,37% | 63.380,00 |
| 25.10.2024 | 38,38 | 38,39 | 37,31 | 37,36 | -1,89% | 54.915,00 |
| 24.10.2024 | 38,17 | 38,20 | 37,69 | 38,08 | 0,50% | 51.594,00 |
| 23.10.2024 | 37,89 | 38,02 | 37,34 | 37,89 | -0,66% | 38.893,00 |
| 22.10.2024 | 38,43 | 38,44 | 38,02 | 38,14 | -0,73% | 20.862,00 |
| 21.10.2024 | 39,20 | 39,20 | 38,34 | 38,42 | -1,71% | 58.415,00 |
| 18.10.2024 | 39,50 | 39,57 | 38,80 | 39,09 | -0,89% | 37.830,00 |