46,863$
-4,81%
Echtzeit-Aktienkurs Grail Inc.
Bid:
Ask:
Aktienkurse zur Grail Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 48,62 | 48,62 | 46,40 | 46,81 | -4,92% | - |
| 01.07.2025 | 50,31 | 50,65 | 48,08 | 49,23 | -4,26% | 1.451.377,00 |
| 30.06.2025 | 49,01 | 52,56 | 48,43 | 51,42 | 6,26% | 1.375.128,00 |
| 27.06.2025 | 49,21 | 50,87 | 46,46 | 48,39 | -2,00% | 5.793.289,00 |
| 26.06.2025 | 46,75 | 49,76 | 45,53 | 49,38 | 6,94% | 941.093,00 |
| 25.06.2025 | 44,78 | 46,79 | 44,10 | 46,18 | 5,06% | 856.661,00 |
| 24.06.2025 | 44,32 | 44,99 | 43,25 | 43,95 | 2,04% | 725.258,00 |
| 23.06.2025 | 44,50 | 45,11 | 41,69 | 43,07 | -5,61% | 1.049.437,00 |
| 20.06.2025 | 49,58 | 49,58 | 44,44 | 45,63 | -5,80% | 2.221.920,00 |
| 18.06.2025 | 43,00 | 48,47 | 40,91 | 48,44 | 15,20% | 2.343.818,00 |
| 17.06.2025 | 41,73 | 43,70 | 40,60 | 42,05 | -1,11% | 851.438,00 |
| 16.06.2025 | 42,03 | 43,34 | 41,70 | 42,52 | 2,93% | 613.982,00 |
| 13.06.2025 | 41,00 | 43,17 | 40,30 | 41,31 | -1,46% | 762.993,00 |
| 12.06.2025 | 43,06 | 43,74 | 41,52 | 41,92 | -4,44% | 797.269,00 |
| 11.06.2025 | 42,63 | 44,37 | 42,36 | 43,87 | 4,08% | 1.175.210,00 |
| 10.06.2025 | 39,90 | 42,50 | 39,33 | 42,15 | 5,30% | 1.216.831,00 |
| 09.06.2025 | 38,89 | 41,27 | 35,50 | 40,03 | 4,35% | 2.593.614,00 |
| 06.06.2025 | 40,24 | 40,88 | 36,94 | 38,36 | -2,86% | 2.102.823,00 |
| 05.06.2025 | 39,90 | 43,23 | 38,62 | 39,49 | -1,30% | 1.680.659,00 |
| 04.06.2025 | 38,76 | 40,88 | 38,40 | 40,01 | 3,79% | 1.136.583,00 |
| 03.06.2025 | 39,49 | 41,04 | 38,10 | 38,55 | 2,80% | 1.648.525,00 |
| 02.06.2025 | 38,50 | 41,22 | 37,35 | 37,50 | -2,37% | 1.480.391,00 |
| 30.05.2025 | 40,74 | 41,00 | 37,50 | 38,41 | -6,55% | 1.589.528,00 |
| 29.05.2025 | 41,95 | 42,50 | 40,20 | 41,10 | 0,02% | 727.112,00 |
| 28.05.2025 | 42,85 | 42,90 | 38,55 | 41,09 | -2,95% | 1.195.375,00 |
| 27.05.2025 | 41,93 | 44,72 | 40,76 | 42,34 | 5,38% | 1.534.480,00 |
| 23.05.2025 | 37,40 | 40,54 | 37,27 | 40,18 | 3,64% | 779.977,00 |
| 22.05.2025 | 36,88 | 41,28 | 35,50 | 38,77 | 3,50% | 1.569.077,00 |
| 21.05.2025 | 38,43 | 40,20 | 37,10 | 37,46 | -4,73% | 1.005.491,00 |
| 20.05.2025 | 38,11 | 40,68 | 37,33 | 39,32 | 2,85% | 959.082,00 |
| 19.05.2025 | 37,99 | 40,36 | 36,43 | 38,23 | -4,21% | 1.678.711,00 |
| 16.05.2025 | 39,10 | 41,98 | 37,03 | 39,91 | 2,36% | 2.075.772,00 |
| 15.05.2025 | 32,20 | 39,00 | 32,15 | 38,99 | 18,55% | 2.565.988,00 |
| 14.05.2025 | 37,40 | 40,25 | 32,35 | 32,89 | -23,32% | 5.135.572,00 |
| 13.05.2025 | 36,25 | 44,13 | 36,25 | 42,89 | 19,17% | 3.022.847,00 |
| 12.05.2025 | 36,53 | 38,00 | 35,19 | 35,99 | 2,24% | 891.084,00 |
| 09.05.2025 | 36,30 | 37,23 | 35,00 | 35,20 | -2,49% | 878.750,00 |
| 08.05.2025 | 35,49 | 37,32 | 34,00 | 36,10 | 4,00% | 1.121.606,00 |
| 07.05.2025 | 32,40 | 35,92 | 32,07 | 34,71 | 7,93% | 1.371.613,00 |
| 06.05.2025 | 33,00 | 34,15 | 31,39 | 32,16 | -6,13% | 1.270.775,00 |
| 05.05.2025 | 35,49 | 35,56 | 32,76 | 34,26 | -4,23% | 821.882,00 |
| 02.05.2025 | 33,06 | 36,36 | 33,06 | 35,78 | 10,11% | 1.690.073,00 |
| 01.05.2025 | 35,13 | 35,71 | 32,41 | 32,49 | -5,81% | 1.319.998,00 |
| 30.04.2025 | 35,00 | 35,17 | 33,13 | 34,50 | -6,28% | 1.024.774,00 |
| 29.04.2025 | 36,96 | 37,35 | 34,04 | 36,81 | -0,26% | 1.515.900,00 |
| 28.04.2025 | 37,28 | 40,92 | 36,43 | 36,90 | -0,81% | 1.295.972,00 |
| 25.04.2025 | 36,99 | 38,01 | 36,21 | 37,20 | -1,30% | 939.923,00 |
| 24.04.2025 | 34,44 | 38,10 | 34,11 | 37,69 | 11,64% | 1.068.712,00 |
| 23.04.2025 | 32,48 | 36,19 | 32,14 | 33,76 | 13,71% | 1.988.960,00 |
| 22.04.2025 | 26,95 | 29,87 | 26,76 | 29,69 | 12,38% | 1.392.060,00 |
| 21.04.2025 | 27,20 | 27,92 | 26,05 | 26,42 | -2,15% | 1.107.701,00 |
| 17.04.2025 | 26,77 | 27,40 | 25,56 | 27,00 | 1,89% | 644.461,00 |
| 16.04.2025 | 25,55 | 27,47 | 25,12 | 26,50 | 2,18% | 1.037.576,00 |
| 15.04.2025 | 24,94 | 26,86 | 24,75 | 25,94 | 4,37% | 1.031.717,00 |
| 14.04.2025 | 24,88 | 25,87 | 23,80 | 24,85 | 6,84% | 1.243.230,00 |
| 11.04.2025 | 22,91 | 23,43 | 22,30 | 23,26 | 2,26% | 1.026.629,00 |
| 10.04.2025 | 24,14 | 24,62 | 21,80 | 22,75 | -8,65% | 1.106.387,00 |
| 09.04.2025 | 21,01 | 25,86 | 20,53 | 24,90 | 16,41% | 1.943.460,00 |
| 08.04.2025 | 25,96 | 26,20 | 21,00 | 21,39 | -10,78% | 1.874.544,00 |
| 07.04.2025 | 20,68 | 24,36 | 20,44 | 23,98 | 7,75% | 1.655.563,00 |
| 04.04.2025 | 24,02 | 24,50 | 21,29 | 22,25 | -10,57% | 1.621.028,00 |
| 03.04.2025 | 24,00 | 26,70 | 24,00 | 24,88 | -4,82% | 920.067,00 |
| 02.04.2025 | 24,67 | 27,58 | 24,08 | 26,14 | 4,14% | 1.193.215,00 |
| 01.04.2025 | 25,29 | 25,62 | 24,50 | 25,10 | -1,72% | 805.257,00 |
| 31.03.2025 | 25,96 | 26,16 | 24,88 | 25,54 | -5,16% | 948.589,00 |
| 28.03.2025 | 28,99 | 28,99 | 26,16 | 26,93 | -5,77% | 949.149,00 |
| 27.03.2025 | 27,76 | 29,50 | 26,76 | 28,58 | 0,67% | 886.554,00 |
| 26.03.2025 | 31,35 | 31,60 | 28,17 | 28,39 | -9,01% | 1.091.605,00 |
| 25.03.2025 | 32,06 | 32,63 | 30,01 | 31,20 | -2,89% | 685.413,00 |
| 24.03.2025 | 31,50 | 33,49 | 31,45 | 32,13 | 6,07% | 1.286.119,00 |
| 21.03.2025 | 27,82 | 31,12 | 26,96 | 30,29 | 8,92% | 1.740.673,00 |
| 20.03.2025 | 27,48 | 29,66 | 27,28 | 27,81 | -0,71% | 860.946,00 |
| 19.03.2025 | 28,17 | 29,27 | 27,57 | 28,01 | -0,60% | 1.158.641,00 |
| 18.03.2025 | 29,19 | 29,19 | 26,66 | 28,18 | -3,26% | 950.865,00 |
| 17.03.2025 | 29,86 | 31,10 | 28,26 | 29,13 | -2,05% | 796.062,00 |
| 14.03.2025 | 27,58 | 29,75 | 26,51 | 29,74 | 10,48% | 1.413.748,00 |
| 13.03.2025 | 30,65 | 30,65 | 26,72 | 26,92 | -12,74% | 1.579.013,00 |
| 12.03.2025 | 31,10 | 32,18 | 29,32 | 30,85 | 1,02% | 1.394.038,00 |
| 11.03.2025 | 32,51 | 32,99 | 29,40 | 30,54 | -4,83% | 2.118.337,00 |
| 10.03.2025 | 31,83 | 32,44 | 29,02 | 32,09 | -2,40% | 2.101.868,00 |
| 07.03.2025 | 33,32 | 34,22 | 30,29 | 32,88 | -1,70% | 2.426.527,00 |
| 06.03.2025 | 37,72 | 38,09 | 33,06 | 33,45 | -12,66% | 1.638.948,00 |
| 05.03.2025 | 41,51 | 44,04 | 38,23 | 38,30 | -7,79% | 1.742.796,00 |
| 04.03.2025 | 34,52 | 45,51 | 34,26 | 41,54 | 14,33% | 2.239.570,00 |
| 03.03.2025 | 40,24 | 41,11 | 35,33 | 36,33 | -5,78% | 1.144.117,00 |
| 28.02.2025 | 39,29 | 41,18 | 37,15 | 38,56 | -1,85% | 1.315.178,00 |
| 27.02.2025 | 45,00 | 45,99 | 39,08 | 39,29 | -10,45% | 959.290,00 |
| 26.02.2025 | 44,27 | 47,25 | 42,84 | 43,87 | 1,76% | 1.600.317,00 |
| 25.02.2025 | 44,01 | 45,11 | 39,78 | 43,11 | -4,83% | 1.818.597,00 |
| 24.02.2025 | 38,99 | 47,74 | 38,87 | 45,30 | 11,22% | 2.063.130,00 |
| 21.02.2025 | 49,00 | 49,00 | 37,85 | 40,73 | -14,72% | 2.845.587,00 |
| 20.02.2025 | 49,04 | 51,22 | 45,68 | 47,76 | -9,20% | 1.594.145,00 |
| 19.02.2025 | 47,87 | 55,50 | 47,50 | 52,60 | 11,61% | 2.032.382,00 |
| 18.02.2025 | 57,42 | 63,99 | 45,22 | 47,13 | -14,34% | 5.372.480,00 |
| 14.02.2025 | 50,30 | 55,32 | 48,90 | 55,02 | 4,64% | 3.159.409,00 |
| 13.02.2025 | 39,92 | 52,85 | 39,92 | 52,58 | 33,93% | 5.015.301,00 |
| 12.02.2025 | 32,33 | 39,48 | 32,06 | 39,26 | 18,43% | 1.780.298,00 |
| 11.02.2025 | 33,31 | 34,26 | 32,62 | 33,15 | -0,66% | 453.471,00 |
| 10.02.2025 | 32,50 | 34,71 | 31,87 | 33,37 | 3,60% | 1.048.650,00 |
| 07.02.2025 | 33,00 | 33,36 | 31,01 | 32,21 | -2,36% | 740.661,00 |