34,791$
-1,30%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,22 | 35,70 | 34,49 | 34,85 | -1,13% | - |
| 24.04.2025 | 33,76 | 35,59 | 33,37 | 35,25 | 5,73% | 72.267,00 |
| 23.04.2025 | 33,75 | 34,48 | 32,74 | 33,34 | 1,09% | 108.266,00 |
| 22.04.2025 | 32,86 | 33,28 | 32,38 | 32,98 | 1,76% | 88.129,00 |
| 21.04.2025 | 33,25 | 33,25 | 32,17 | 32,41 | -3,17% | 59.913,00 |
| 17.04.2025 | 33,33 | 33,80 | 33,32 | 33,47 | 0,00% | 51.961,00 |
| 16.04.2025 | 33,64 | 33,64 | 32,95 | 33,47 | -0,21% | 57.990,00 |
| 15.04.2025 | 33,60 | 34,00 | 33,35 | 33,54 | 0,12% | 50.315,00 |
| 14.04.2025 | 33,46 | 33,99 | 33,15 | 33,50 | 0,24% | 71.778,00 |
| 11.04.2025 | 33,14 | 33,60 | 32,77 | 33,42 | 1,15% | 48.120,00 |
| 10.04.2025 | 33,60 | 33,70 | 32,51 | 33,04 | -3,28% | 62.139,00 |
| 09.04.2025 | 31,35 | 34,84 | 31,30 | 34,16 | 8,93% | 100.439,00 |
| 08.04.2025 | 33,05 | 33,37 | 30,87 | 31,36 | -2,03% | 93.911,00 |
| 07.04.2025 | 32,03 | 33,79 | 30,95 | 32,01 | -1,75% | 89.683,00 |
| 04.04.2025 | 32,81 | 33,39 | 31,06 | 32,58 | -3,89% | 80.794,00 |
| 03.04.2025 | 35,09 | 35,09 | 33,51 | 33,90 | -6,30% | 79.396,00 |
| 02.04.2025 | 35,83 | 36,32 | 35,50 | 36,18 | 0,70% | 54.304,00 |
| 01.04.2025 | 35,28 | 36,06 | 34,96 | 35,93 | 2,36% | 57.145,00 |
| 31.03.2025 | 35,16 | 35,48 | 34,69 | 35,10 | -0,62% | 119.225,00 |
| 28.03.2025 | 36,32 | 36,32 | 34,98 | 35,32 | -2,99% | 51.053,00 |
| 27.03.2025 | 36,25 | 36,47 | 35,88 | 36,41 | 0,77% | 47.935,00 |
| 26.03.2025 | 36,16 | 36,52 | 36,00 | 36,13 | 0,67% | 58.287,00 |
| 25.03.2025 | 35,84 | 36,34 | 35,72 | 35,89 | -0,06% | 60.580,00 |
| 24.03.2025 | 35,45 | 36,34 | 35,45 | 35,91 | 2,05% | 95.648,00 |
| 21.03.2025 | 36,52 | 36,52 | 35,00 | 35,19 | -4,94% | 375.494,00 |
| 20.03.2025 | 37,37 | 37,80 | 36,89 | 37,02 | -1,36% | 48.885,00 |
| 19.03.2025 | 37,04 | 37,54 | 37,04 | 37,53 | 1,32% | 68.480,00 |
| 18.03.2025 | 37,61 | 37,72 | 36,90 | 37,04 | -1,62% | 51.579,00 |
| 17.03.2025 | 37,47 | 37,93 | 37,12 | 37,65 | 0,19% | 55.620,00 |
| 14.03.2025 | 37,27 | 37,61 | 36,94 | 37,58 | 2,20% | 59.629,00 |
| 13.03.2025 | 37,63 | 37,63 | 36,75 | 36,77 | -2,00% | 68.338,00 |
| 12.03.2025 | 37,91 | 38,01 | 37,30 | 37,52 | -0,48% | 87.375,00 |
| 11.03.2025 | 37,66 | 38,12 | 37,37 | 37,70 | 0,48% | 64.065,00 |
| 10.03.2025 | 37,80 | 38,62 | 37,51 | 37,52 | -2,04% | 54.235,00 |
| 07.03.2025 | 38,12 | 38,58 | 37,68 | 38,30 | 0,47% | 48.635,00 |
| 06.03.2025 | 37,34 | 38,26 | 37,34 | 38,12 | 0,61% | 47.853,00 |
| 05.03.2025 | 37,46 | 38,14 | 37,46 | 37,89 | 1,09% | 57.183,00 |
| 04.03.2025 | 37,65 | 37,89 | 37,12 | 37,48 | -1,29% | 57.851,00 |
| 03.03.2025 | 38,16 | 38,77 | 37,72 | 37,97 | -0,45% | 65.631,00 |
| 28.02.2025 | 37,83 | 38,20 | 37,59 | 38,14 | 0,87% | 61.086,00 |
| 27.02.2025 | 38,61 | 38,61 | 37,63 | 37,81 | -2,40% | 39.873,00 |
| 26.02.2025 | 38,74 | 39,16 | 38,16 | 38,74 | -0,13% | 58.520,00 |
| 25.02.2025 | 38,31 | 39,07 | 37,80 | 38,79 | 1,62% | 61.364,00 |
| 24.02.2025 | 39,27 | 39,27 | 38,03 | 38,17 | -2,48% | 67.402,00 |
| 21.02.2025 | 40,25 | 40,25 | 38,80 | 39,14 | -1,56% | 156.550,00 |
| 20.02.2025 | 39,61 | 39,80 | 39,17 | 39,76 | 0,51% | 93.945,00 |
| 19.02.2025 | 38,70 | 39,73 | 38,70 | 39,56 | 1,31% | 51.055,00 |
| 18.02.2025 | 37,61 | 39,17 | 37,61 | 39,05 | 2,47% | 78.062,00 |
| 14.02.2025 | 38,00 | 38,79 | 37,60 | 38,11 | 0,45% | 74.481,00 |
| 13.02.2025 | 37,75 | 38,46 | 37,31 | 37,94 | 0,82% | 41.048,00 |
| 12.02.2025 | 37,10 | 37,94 | 36,99 | 37,63 | -0,21% | 53.776,00 |
| 11.02.2025 | 36,78 | 37,83 | 36,78 | 37,71 | 2,08% | 48.016,00 |
| 10.02.2025 | 37,14 | 38,00 | 36,56 | 36,94 | 0,24% | 52.765,00 |
| 07.02.2025 | 37,09 | 37,09 | 36,02 | 36,85 | -2,51% | 81.981,00 |
| 06.02.2025 | 38,13 | 38,32 | 37,69 | 37,80 | -0,47% | 31.773,00 |
| 05.02.2025 | 37,88 | 38,32 | 37,88 | 37,98 | 0,48% | 35.567,00 |
| 04.02.2025 | 37,38 | 37,94 | 37,38 | 37,80 | 0,53% | 43.423,00 |
| 03.02.2025 | 37,56 | 38,00 | 36,59 | 37,60 | -2,03% | 91.315,00 |
| 31.01.2025 | 39,06 | 39,62 | 38,33 | 38,38 | -1,72% | 159.396,00 |
| 30.01.2025 | 39,00 | 39,41 | 38,90 | 39,05 | 0,64% | 50.598,00 |
| 29.01.2025 | 37,80 | 38,95 | 37,54 | 38,80 | 2,35% | 87.594,00 |
| 28.01.2025 | 37,46 | 38,14 | 37,25 | 37,91 | 1,34% | 80.636,00 |
| 27.01.2025 | 38,02 | 38,62 | 37,34 | 37,41 | -1,21% | 68.938,00 |
| 24.01.2025 | 38,20 | 38,25 | 37,55 | 37,87 | -0,66% | 32.172,00 |
| 23.01.2025 | 38,13 | 38,33 | 37,80 | 38,12 | -0,44% | 45.345,00 |
| 22.01.2025 | 38,54 | 38,66 | 38,10 | 38,29 | -0,73% | 82.929,00 |
| 21.01.2025 | 38,08 | 38,76 | 38,01 | 38,57 | 2,47% | 72.786,00 |
| 17.01.2025 | 37,85 | 38,11 | 37,37 | 37,64 | 0,56% | 65.408,00 |
| 16.01.2025 | 37,76 | 37,76 | 37,28 | 37,43 | -0,61% | 30.232,00 |
| 15.01.2025 | 37,97 | 37,97 | 37,25 | 37,66 | 1,62% | 35.312,00 |
| 14.01.2025 | 36,70 | 37,45 | 36,70 | 37,06 | 1,65% | 37.621,00 |
| 13.01.2025 | 35,51 | 36,56 | 35,48 | 36,46 | 1,73% | 39.001,00 |
| 10.01.2025 | 36,81 | 36,81 | 35,74 | 35,84 | -3,66% | 63.140,00 |
| 08.01.2025 | 36,73 | 37,21 | 36,51 | 37,20 | 0,79% | 52.420,00 |
| 07.01.2025 | 37,58 | 37,78 | 36,71 | 36,91 | -1,49% | 77.441,00 |
| 06.01.2025 | 37,47 | 38,11 | 37,37 | 37,47 | 0,13% | 63.516,00 |
| 03.01.2025 | 37,43 | 37,65 | 37,15 | 37,42 | 0,32% | 40.489,00 |
| 02.01.2025 | 38,22 | 38,67 | 37,12 | 37,30 | -1,64% | 55.278,00 |
| 31.12.2024 | 38,27 | 38,47 | 37,75 | 37,92 | 0,16% | 32.071,00 |
| 30.12.2024 | 38,09 | 38,09 | 37,51 | 37,86 | -0,97% | 35.838,00 |
| 27.12.2024 | 38,32 | 38,48 | 37,81 | 38,23 | -1,24% | 48.837,00 |
| 26.12.2024 | 38,70 | 38,77 | 38,20 | 38,71 | 0,10% | 34.919,00 |
| 24.12.2024 | 38,51 | 38,72 | 38,23 | 38,67 | 0,44% | 19.475,00 |
| 23.12.2024 | 39,19 | 39,19 | 38,48 | 38,50 | -1,61% | 57.897,00 |
| 20.12.2024 | 39,34 | 39,99 | 37,81 | 39,13 | -1,16% | 299.307,00 |
| 19.12.2024 | 39,59 | 40,08 | 38,97 | 39,59 | 1,28% | 89.238,00 |
| 18.12.2024 | 41,30 | 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 | 40,65 | 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 | 41,99 | 42,23 | 41,17 | 41,35 | -1,55% | 49.219,00 |
| 11.12.2024 | 42,00 | 42,32 | 41,36 | 42,00 | 0,77% | 89.485,00 |
| 10.12.2024 | 42,00 | 42,35 | 41,48 | 41,68 | -0,48% | 79.509,00 |
| 09.12.2024 | 42,18 | 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 | 42,41 | 42,45 | 41,82 | 41,84 | -1,34% | 72.300,00 |
| 04.12.2024 | 42,85 | 42,91 | 42,36 | 42,41 | -0,45% | 70.746,00 |
| 03.12.2024 | 42,63 | 42,96 | 42,14 | 42,60 | -0,51% | 49.043,00 |
| 02.12.2024 | 42,69 | 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 |