70,320€
-3,33%
Echtzeit-Aktienkurs Graco Inc.
Bid:
Ask:
Aktienkurse zur Graco Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 72,22 | 72,57 | 69,66 | 69,96 | -3,78% | - |
03.04.2025 | 75,28 | 75,45 | 72,50 | 72,71 | -6,78% | - |
02.04.2025 | 78,02 | 78,44 | 77,16 | 78,00 | -0,18% | - |
01.04.2025 | 76,95 | 78,23 | 76,69 | 78,14 | 1,18% | - |
31.03.2025 | 76,77 | 77,69 | 75,89 | 77,23 | 0,59% | 900,00 |
28.03.2025 | 78,11 | 78,98 | 75,18 | 76,78 | 1,64% | - |
27.03.2025 | 78,66 | 78,76 | 75,54 | 75,54 | -2,19% | - |
26.03.2025 | 77,96 | 79,55 | 77,21 | 77,23 | -0,25% | - |
25.03.2025 | 77,65 | 78,32 | 77,38 | 77,42 | -0,26% | - |
24.03.2025 | 76,44 | 79,46 | 74,72 | 77,62 | 1,28% | - |
21.03.2025 | 76,90 | 76,92 | 74,25 | 76,64 | 0,99% | - |
20.03.2025 | 76,90 | 78,56 | 75,84 | 75,89 | -0,63% | - |
19.03.2025 | 76,58 | 77,62 | 75,58 | 76,37 | -0,01% | 1.003,00 |
18.03.2025 | 77,12 | 77,50 | 74,45 | 76,38 | 0,21% | - |
17.03.2025 | 76,79 | 77,58 | 75,20 | 76,22 | -0,01% | - |
14.03.2025 | 76,65 | 78,74 | 76,16 | 76,23 | -1,68% | - |
13.03.2025 | 76,85 | 78,03 | 75,79 | 77,53 | -0,04% | - |
12.03.2025 | 77,87 | 78,95 | 76,33 | 77,56 | 1,73% | - |
11.03.2025 | 79,96 | 80,05 | 76,24 | 76,24 | -5,53% | 80,00 |
10.03.2025 | 80,48 | 99,56 | 79,41 | 80,70 | 0,00% | - |
07.03.2025 | 79,92 | 80,81 | 78,92 | 80,70 | 0,80% | 250,00 |
06.03.2025 | 79,18 | 80,47 | 78,07 | 80,06 | 0,95% | - |
05.03.2025 | 78,87 | 79,47 | 77,37 | 79,31 | 1,01% | 22,00 |
04.03.2025 | 81,52 | 81,53 | 78,39 | 78,52 | -3,49% | 1.800,00 |
03.03.2025 | 83,85 | 83,91 | 81,30 | 81,36 | -3,07% | - |
28.02.2025 | 82,83 | 84,04 | 82,51 | 83,94 | 1,51% | 600,00 |
27.02.2025 | 82,25 | 83,51 | 81,91 | 82,69 | 1,08% | - |
26.02.2025 | 83,05 | 83,24 | 81,79 | 81,81 | -0,88% | - |
25.02.2025 | 82,42 | 83,32 | 81,90 | 82,54 | 0,07% | - |
24.02.2025 | 82,26 | 83,21 | 81,59 | 82,48 | 0,27% | - |
21.02.2025 | 83,13 | 83,84 | 81,75 | 82,26 | -0,95% | - |
20.02.2025 | 83,32 | 83,51 | 82,83 | 83,05 | -0,71% | - |
19.02.2025 | 83,39 | 83,95 | 82,97 | 83,64 | 0,22% | - |
18.02.2025 | 82,06 | 83,72 | 81,88 | 83,46 | 2,56% | - |
17.02.2025 | 81,93 | 82,02 | 81,38 | 81,38 | -0,49% | - |
14.02.2025 | 82,39 | 82,80 | 81,55 | 81,78 | -0,62% | - |
13.02.2025 | 81,75 | 82,73 | 81,49 | 82,29 | 0,40% | - |
12.02.2025 | 82,77 | 82,94 | 81,39 | 81,96 | -0,98% | - |
11.02.2025 | 83,11 | 83,31 | 82,35 | 82,77 | -0,71% | - |
10.02.2025 | 82,68 | 83,75 | 81,80 | 83,36 | 1,50% | - |
07.02.2025 | 81,10 | 82,25 | 80,75 | 82,13 | 1,38% | - |
06.02.2025 | 81,61 | 82,19 | 80,89 | 81,01 | -0,37% | 650,00 |
05.02.2025 | 80,41 | 81,84 | 80,16 | 81,31 | 0,59% | - |
04.02.2025 | 80,79 | 81,32 | 80,28 | 80,83 | -0,11% | - |
03.02.2025 | 80,72 | 81,28 | 79,21 | 80,92 | -0,23% | - |
31.01.2025 | 81,02 | 81,63 | 80,06 | 81,11 | 0,65% | - |
30.01.2025 | 79,35 | 81,04 | 78,80 | 80,59 | 1,79% | - |
29.01.2025 | 80,00 | 81,20 | 79,08 | 79,17 | -0,89% | - |
28.01.2025 | 82,01 | 82,01 | 76,00 | 79,88 | -2,55% | - |
27.01.2025 | 81,54 | 82,34 | 80,42 | 81,97 | 0,26% | - |
24.01.2025 | 82,14 | 82,23 | 81,20 | 81,76 | -0,96% | - |
23.01.2025 | 82,21 | 82,56 | 81,02 | 82,55 | 0,35% | - |
22.01.2025 | 82,99 | 83,10 | 81,84 | 82,26 | -0,46% | - |
21.01.2025 | 82,15 | 83,52 | 81,77 | 82,64 | 0,77% | - |
20.01.2025 | 82,60 | 82,71 | 81,93 | 82,01 | -1,06% | 30,00 |
17.01.2025 | 82,50 | 83,43 | 82,44 | 82,89 | 0,40% | 200,00 |
16.01.2025 | 81,63 | 82,72 | 81,18 | 82,56 | 1,34% | - |
15.01.2025 | 80,83 | 82,04 | 80,62 | 81,47 | 0,90% | - |
14.01.2025 | 80,08 | 81,13 | 79,88 | 80,74 | 0,76% | - |
13.01.2025 | 78,51 | 80,29 | 78,06 | 80,13 | 1,93% | - |
10.01.2025 | 79,53 | 79,86 | 78,18 | 78,61 | -1,04% | 14,00 |
09.01.2025 | 79,72 | 79,84 | 79,33 | 79,44 | -0,39% | - |
08.01.2025 | 79,24 | 79,79 | 78,41 | 79,75 | 0,72% | - |
07.01.2025 | 79,74 | 80,16 | 78,81 | 79,18 | -0,95% | - |
06.01.2025 | 81,53 | 81,87 | 79,67 | 79,94 | -2,02% | - |
03.01.2025 | 81,39 | 81,89 | 80,35 | 81,59 | 0,21% | - |
02.01.2025 | 81,55 | 82,65 | 80,89 | 81,42 | 2,11% | - |
30.12.2024 | 80,46 | 80,60 | 79,67 | 79,74 | -1,18% | - |
27.12.2024 | 81,45 | 81,72 | 80,58 | 80,69 | -0,82% | - |
23.12.2024 | 81,52 | 81,71 | 80,71 | 81,36 | 0,17% | - |
20.12.2024 | 81,61 | 82,42 | 80,64 | 81,22 | -0,67% | 2,00 |
19.12.2024 | 80,36 | 81,95 | 80,24 | 81,77 | 1,59% | - |
18.12.2024 | 82,16 | 82,59 | 80,49 | 80,49 | -2,09% | - |
17.12.2024 | 83,10 | 83,43 | 82,18 | 82,21 | -1,18% | 24,00 |
16.12.2024 | 83,68 | 84,33 | 82,97 | 83,19 | -0,72% | - |
13.12.2024 | 84,84 | 84,96 | 83,50 | 83,79 | -1,07% | - |
12.12.2024 | 85,63 | 85,89 | 84,49 | 84,70 | -1,42% | - |
11.12.2024 | 85,29 | 86,23 | 85,29 | 85,92 | 0,81% | - |
10.12.2024 | 85,51 | 86,38 | 84,50 | 85,23 | 1,15% | - |
09.12.2024 | 84,85 | 86,08 | 84,26 | 84,26 | -0,55% | - |
06.12.2024 | 84,22 | 85,19 | 83,95 | 84,73 | 0,64% | - |
05.12.2024 | 85,87 | 85,90 | 84,13 | 84,19 | -2,05% | - |
04.12.2024 | 86,57 | 87,17 | 85,88 | 85,95 | -0,76% | - |
03.12.2024 | 86,49 | 86,75 | 85,29 | 86,61 | 0,23% | - |
02.12.2024 | 86,51 | 87,17 | 85,88 | 86,41 | 4,90% | - |
29.11.2024 | 85,93 | 86,86 | 82,37 | 82,37 | -4,44% | - |
28.11.2024 | 85,97 | 86,28 | 85,92 | 86,20 | 0,56% | - |
27.11.2024 | 86,56 | 86,81 | 85,28 | 85,72 | -0,81% | - |
26.11.2024 | 88,13 | 88,16 | 86,27 | 86,42 | -1,78% | - |
25.11.2024 | 87,38 | 88,44 | 86,57 | 87,99 | 0,61% | - |
22.11.2024 | 85,56 | 87,60 | 85,40 | 87,46 | 2,33% | - |
21.11.2024 | 83,67 | 85,54 | 83,58 | 85,47 | 1,80% | - |
20.11.2024 | 83,16 | 84,21 | 82,57 | 83,96 | 1,25% | - |
19.11.2024 | 85,22 | 85,40 | 82,54 | 82,92 | -2,66% | - |
18.11.2024 | 85,10 | 86,42 | 84,30 | 85,19 | 0,01% | 118,00 |
15.11.2024 | 84,16 | 85,29 | 83,91 | 85,18 | 0,51% | 300,00 |
14.11.2024 | 83,79 | 84,87 | 83,28 | 84,75 | 1,13% | - |
13.11.2024 | 82,96 | 84,55 | 82,84 | 83,80 | 1,00% | 4.000,00 |
12.11.2024 | 83,64 | 83,90 | 82,69 | 82,97 | -0,74% | - |
11.11.2024 | 82,37 | 83,59 | 82,30 | 83,59 | 2,04% | 570,00 |