75,399$
0,36%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 74,00 | 75,24 | 72,90 | 75,13 | 0,87% | 228.013,00 |
| 30.09.2026 | 75,43 | 75,43 | 74,14 | 74,48 | -0,79% | 151.123,00 |
| 29.09.2026 | 76,45 | 77,09 | 73,81 | 75,07 | -1,30% | 175.551,00 |
| 28.09.2026 | 74,27 | 76,31 | 73,84 | 76,06 | 2,49% | 201.815,00 |
| 25.09.2026 | 75,04 | 75,50 | 74,09 | 74,21 | -0,59% | 252.342,00 |
| 24.09.2026 | 74,57 | 75,36 | 73,58 | 74,65 | -0,80% | 154.894,00 |
| 23.09.2026 | 74,13 | 75,82 | 73,71 | 75,25 | 0,88% | 163.653,00 |
| 22.09.2026 | 74,30 | 74,95 | 73,61 | 74,59 | 1,14% | 122.609,00 |
| 21.09.2026 | 73,53 | 74,36 | 73,11 | 73,75 | 0,68% | 148.323,00 |
| 18.09.2026 | 72,42 | 73,60 | 71,00 | 73,25 | 1,60% | 796.693,00 |
| 17.09.2026 | 73,77 | 73,77 | 70,93 | 72,10 | -0,10% | 242.090,00 |
| 16.09.2026 | 72,02 | 73,17 | 70,76 | 72,17 | 1,32% | 205.211,00 |
| 15.09.2026 | 72,15 | 72,42 | 70,44 | 71,23 | -0,38% | 272.834,00 |
| 14.09.2026 | 73,00 | 73,00 | 70,00 | 71,50 | -3,99% | 205.565,00 |
| 11.09.2026 | 74,61 | 74,85 | 73,60 | 74,47 | 1,69% | 73.319,00 |
| 10.09.2026 | 74,04 | 74,04 | 72,22 | 73,23 | -2,06% | 215.403,00 |
| 09.09.2026 | 74,99 | 75,66 | 74,46 | 74,77 | -0,95% | 119.297,00 |
| 08.09.2026 | 75,16 | 76,29 | 74,55 | 75,49 | 0,20% | 112.271,00 |
| 04.09.2026 | 75,34 | 76,30 | 74,54 | 75,34 | 0,32% | 103.427,00 |
| 03.09.2026 | 74,05 | 75,35 | 73,72 | 75,10 | 1,57% | 193.631,00 |
| 02.09.2026 | 74,21 | 75,74 | 72,00 | 73,94 | -0,07% | 194.118,00 |
| 01.09.2026 | 74,29 | 74,84 | 71,81 | 73,99 | -1,87% | 146.579,00 |
| 31.08.2026 | 76,25 | 76,47 | 75,00 | 75,40 | -1,08% | 142.209,00 |
| 28.08.2026 | 77,30 | 77,60 | 75,46 | 76,22 | -1,75% | 136.917,00 |
| 27.08.2026 | 77,58 | 78,67 | 76,53 | 77,58 | -0,05% | 117.324,00 |
| 26.08.2026 | 78,00 | 78,61 | 76,71 | 77,62 | 1,12% | 108.700,00 |
| 25.08.2026 | 78,99 | 79,20 | 76,65 | 76,76 | -1,36% | 111.020,00 |
| 24.08.2026 | 78,67 | 78,67 | 77,35 | 77,82 | -0,35% | 90.509,00 |
| 21.08.2026 | 77,88 | 78,64 | 76,61 | 78,09 | 0,31% | 211.657,00 |
| 20.08.2026 | 77,51 | 78,45 | 77,12 | 77,85 | -0,85% | 109.544,00 |
| 19.08.2026 | 79,22 | 79,50 | 77,20 | 78,52 | -0,29% | 145.630,00 |
| 18.08.2026 | 78,68 | 79,65 | 77,87 | 78,75 | -2,36% | 163.847,00 |
| 17.08.2026 | 80,78 | 81,49 | 79,97 | 80,65 | -0,20% | 101.231,00 |
| 14.08.2026 | 79,56 | 81,43 | 78,58 | 80,81 | 1,11% | 117.091,00 |
| 13.08.2026 | 81,58 | 82,48 | 79,26 | 79,92 | -1,94% | 146.257,00 |
| 12.08.2026 | 84,18 | 84,39 | 81,40 | 81,50 | -1,56% | 211.979,00 |
| 11.08.2026 | 82,66 | 86,00 | 81,93 | 82,79 | 1,22% | 138.934,00 |
| 10.08.2026 | 83,55 | 83,75 | 81,08 | 81,79 | -2,39% | 163.119,00 |
| 07.08.2026 | 84,48 | 85,81 | 83,60 | 83,79 | -0,93% | 113.470,00 |
| 06.08.2026 | 81,92 | 87,30 | 81,92 | 84,58 | -0,75% | 147.689,00 |
| 05.08.2026 | 85,82 | 87,02 | 84,37 | 85,22 | -0,30% | 168.642,00 |
| 04.08.2026 | 84,22 | 86,06 | 82,16 | 85,48 | 3,24% | 183.986,00 |
| 03.08.2026 | 81,71 | 84,60 | 81,71 | 82,80 | 1,98% | 180.842,00 |
| 31.07.2026 | 81,67 | 82,08 | 79,41 | 81,19 | 0,62% | 486.715,00 |
| 30.07.2026 | 80,80 | 81,59 | 79,12 | 80,69 | 2,83% | 156.143,00 |
| 29.07.2026 | 81,87 | 83,02 | 78,17 | 78,47 | -4,80% | 203.566,00 |
| 28.07.2026 | 80,55 | 84,17 | 80,29 | 82,43 | 2,32% | 249.478,00 |
| 27.07.2026 | 83,23 | 85,26 | 76,77 | 80,56 | -1,43% | 223.150,00 |
| 24.07.2026 | 79,98 | 83,24 | 75,00 | 81,73 | 2,65% | 351.288,00 |
| 23.07.2026 | 78,90 | 80,44 | 77,94 | 79,62 | -0,59% | 206.088,00 |
| 22.07.2026 | 79,77 | 81,43 | 79,09 | 80,09 | -0,26% | 229.190,00 |
| 21.07.2026 | 80,53 | 80,59 | 78,10 | 80,30 | 1,40% | 124.842,00 |
| 20.07.2026 | 80,74 | 81,12 | 78,66 | 79,19 | -0,69% | 125.459,00 |
| 17.07.2026 | 78,61 | 80,32 | 76,19 | 79,74 | -1,26% | 212.912,00 |
| 16.07.2026 | 78,43 | 81,15 | 77,88 | 80,76 | 1,98% | 154.817,00 |
| 15.07.2026 | 80,63 | 81,82 | 78,24 | 79,19 | -1,05% | 159.314,00 |
| 14.07.2026 | 80,00 | 80,54 | 78,56 | 80,03 | 1,82% | 188.107,00 |
| 13.07.2026 | 79,11 | 80,39 | 78,05 | 78,60 | -1,13% | 128.274,00 |
| 10.07.2026 | 78,60 | 80,92 | 78,52 | 79,50 | 0,13% | 201.879,00 |
| 09.07.2026 | 79,66 | 80,41 | 78,33 | 79,40 | 1,70% | 153.756,00 |
| 08.07.2026 | 79,30 | 79,30 | 76,94 | 78,07 | -2,19% | 249.888,00 |
| 07.07.2026 | 84,03 | 84,34 | 78,53 | 79,82 | -6,44% | 392.012,00 |
| 06.07.2026 | 84,09 | 85,82 | 83,74 | 85,31 | 1,49% | 194.701,00 |
| 02.07.2026 | 88,49 | 88,49 | 82,76 | 84,06 | -5,25% | 260.258,00 |
| 01.07.2026 | 90,94 | 92,78 | 88,08 | 88,72 | -3,29% | 269.188,00 |
| 30.06.2026 | 90,96 | 92,55 | 90,28 | 91,74 | 1,71% | 154.881,00 |
| 29.06.2026 | 88,32 | 91,17 | 87,55 | 90,20 | 1,06% | 184.003,00 |
| 26.06.2026 | 89,42 | 90,35 | 87,95 | 89,25 | -1,76% | 471.881,00 |
| 25.06.2026 | 87,35 | 91,38 | 87,00 | 90,85 | 5,85% | 174.815,00 |
| 24.06.2026 | 86,33 | 87,73 | 85,39 | 85,83 | -0,74% | 273.784,00 |
| 23.06.2026 | 86,26 | 87,89 | 84,98 | 86,47 | -1,66% | 181.222,00 |
| 22.06.2026 | 88,37 | 89,62 | 87,74 | 87,93 | 0,23% | 257.522,00 |
| 19.06.2026 | 87,70 | 87,77 | 87,69 | 87,73 | -0,04% | - |
| 18.06.2026 | 88,06 | 88,77 | 86,73 | 87,77 | 1,19% | 288.463,00 |
| 17.06.2026 | 85,44 | 88,12 | 85,00 | 86,74 | 2,07% | 222.355,00 |
| 16.06.2026 | 85,97 | 87,71 | 84,81 | 84,98 | -0,49% | 182.398,00 |
| 15.06.2026 | 85,73 | 86,58 | 83,82 | 85,40 | 0,96% | 218.736,00 |
| 12.06.2026 | 83,77 | 84,99 | 83,17 | 84,59 | 2,14% | 188.692,00 |
| 11.06.2026 | 80,91 | 83,68 | 80,20 | 82,82 | 4,24% | 215.233,00 |
| 10.06.2026 | 81,00 | 82,10 | 79,44 | 79,45 | -2,05% | 141.327,00 |
| 09.06.2026 | 79,05 | 81,68 | 78,54 | 81,11 | 4,11% | 129.721,00 |
| 08.06.2026 | 77,86 | 79,51 | 77,35 | 77,91 | 1,06% | 103.818,00 |
| 05.06.2026 | 77,89 | 78,77 | 77,08 | 77,09 | -1,14% | 116.228,00 |
| 04.06.2026 | 76,58 | 78,37 | 76,57 | 77,98 | 2,62% | 129.304,00 |
| 03.06.2026 | 75,69 | 77,58 | 74,98 | 75,99 | 0,54% | 138.456,00 |
| 02.06.2026 | 74,13 | 76,23 | 74,13 | 75,58 | 2,54% | 80.568,00 |
| 01.06.2026 | 74,11 | 74,90 | 72,55 | 73,71 | -1,65% | 80.103,00 |
| 29.05.2026 | 75,25 | 75,79 | 74,00 | 74,95 | 0,13% | 123.733,00 |
| 28.05.2026 | 75,19 | 75,20 | 73,80 | 74,85 | -1,10% | 88.938,00 |
| 27.05.2026 | 76,18 | 76,31 | 75,30 | 75,68 | -0,03% | 98.728,00 |
| 26.05.2026 | 73,63 | 75,74 | 73,63 | 75,70 | 4,18% | 91.550,00 |
| 22.05.2026 | 72,75 | 73,07 | 71,50 | 72,66 | 0,29% | 112.538,00 |
| 21.05.2026 | 72,42 | 73,13 | 71,19 | 72,45 | -0,49% | 110.041,00 |
| 20.05.2026 | 71,17 | 72,84 | 70,40 | 72,81 | 3,14% | 123.211,00 |
| 19.05.2026 | 70,34 | 72,01 | 68,94 | 70,59 | -1,69% | 127.262,00 |
| 18.05.2026 | 73,30 | 74,38 | 71,74 | 71,80 | -2,05% | 144.790,00 |
| 15.05.2026 | 74,60 | 74,69 | 72,00 | 73,30 | -3,64% | 126.847,00 |
| 14.05.2026 | 76,29 | 77,16 | 74,97 | 76,07 | 0,84% | 83.389,00 |
| 13.05.2026 | 76,24 | 77,77 | 75,28 | 75,44 | -0,61% | 111.411,00 |
| 12.05.2026 | 77,52 | 77,74 | 74,74 | 75,90 | -2,54% | 126.554,00 |