78,196$
-2,33%
Echtzeit-Aktienkurs Grail Inc.
Bid:
Ask:
Aktienkurse zur Grail Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 77,95 | 79,45 | 74,00 | 79,40 | -0,82% | 997.587,00 |
| 06.11.2025 | 85,12 | 86,19 | 77,00 | 80,06 | -5,41% | 970.333,00 |
| 05.11.2025 | 81,51 | 85,71 | 79,00 | 84,64 | 4,90% | 825.024,00 |
| 04.11.2025 | 85,87 | 86,70 | 80,60 | 80,69 | -10,15% | 1.607.275,00 |
| 03.11.2025 | 90,00 | 93,01 | 88,42 | 89,81 | -2,31% | 895.970,00 |
| 31.10.2025 | 91,29 | 95,25 | 88,46 | 91,93 | 0,86% | 1.122.975,00 |
| 30.10.2025 | 85,77 | 95,20 | 85,25 | 91,15 | 6,97% | 1.613.716,00 |
| 29.10.2025 | 87,97 | 91,88 | 85,01 | 85,21 | -1,33% | 843.833,00 |
| 28.10.2025 | 84,33 | 86,76 | 82,46 | 86,36 | 1,60% | 425.251,00 |
| 27.10.2025 | 91,68 | 91,68 | 83,26 | 85,00 | -4,91% | 797.917,00 |
| 24.10.2025 | 84,94 | 92,79 | 83,71 | 89,39 | 8,36% | 1.030.406,00 |
| 23.10.2025 | 79,58 | 82,50 | 78,78 | 82,49 | 3,43% | 776.110,00 |
| 22.10.2025 | 83,89 | 87,95 | 75,10 | 79,76 | -4,72% | 1.278.138,00 |
| 21.10.2025 | 90,13 | 92,28 | 81,85 | 83,71 | -8,86% | 1.297.476,00 |
| 20.10.2025 | 89,54 | 103,00 | 88,18 | 91,85 | 17,78% | 3.547.593,00 |
| 17.10.2025 | 85,90 | 85,90 | 76,62 | 77,98 | -9,75% | - |
| 16.10.2025 | 82,02 | 89,57 | 82,00 | 86,41 | 14,42% | 2.075.349,00 |
| 15.10.2025 | 68,88 | 76,22 | 68,69 | 75,52 | 8,99% | 931.113,00 |
| 14.10.2025 | 67,38 | 71,59 | 65,60 | 69,29 | -1,63% | 602.362,00 |
| 13.10.2025 | 68,35 | 70,84 | 65,27 | 70,44 | 6,52% | 604.948,00 |
| 10.10.2025 | 71,40 | 72,83 | 65,54 | 66,13 | -7,03% | 1.057.462,00 |
| 09.10.2025 | 72,75 | 75,53 | 69,63 | 71,13 | -2,28% | 1.077.147,00 |
| 08.10.2025 | 62,99 | 72,95 | 61,50 | 72,79 | 15,87% | 1.210.692,00 |
| 07.10.2025 | 61,70 | 64,73 | 60,24 | 62,82 | 1,82% | 765.905,00 |
| 06.10.2025 | 66,47 | 66,53 | 60,02 | 61,70 | -5,87% | 1.265.170,00 |
| 03.10.2025 | 67,00 | 73,74 | 64,13 | 65,55 | 1,26% | 2.169.357,00 |
| 02.10.2025 | 63,18 | 64,84 | 62,05 | 64,73 | 4,30% | 736.420,00 |
| 01.10.2025 | 58,79 | 62,71 | 58,50 | 62,06 | 4,96% | 956.817,00 |
| 30.09.2025 | 58,77 | 59,70 | 56,75 | 59,13 | 0,61% | 1.182.757,00 |
| 29.09.2025 | 50,65 | 59,20 | 50,38 | 58,77 | 17,87% | 2.071.569,00 |
| 26.09.2025 | 48,50 | 50,24 | 48,01 | 49,86 | 3,32% | 801.312,00 |
| 25.09.2025 | 45,07 | 48,39 | 43,82 | 48,26 | 3,61% | 878.018,00 |
| 24.09.2025 | 46,65 | 48,44 | 45,56 | 46,58 | -0,85% | 733.118,00 |
| 23.09.2025 | 45,96 | 49,50 | 45,51 | 46,98 | 5,62% | 1.414.557,00 |
| 22.09.2025 | 41,70 | 45,60 | 41,70 | 44,48 | 6,79% | 1.226.390,00 |
| 19.09.2025 | 39,52 | 41,93 | 39,30 | 41,65 | 5,20% | 1.510.438,00 |
| 18.09.2025 | 39,18 | 40,05 | 38,89 | 39,59 | 3,31% | 662.448,00 |
| 17.09.2025 | 38,74 | 39,51 | 36,98 | 38,32 | -1,20% | 550.110,00 |
| 16.09.2025 | 39,20 | 39,25 | 38,05 | 38,79 | -1,39% | 473.202,00 |
| 15.09.2025 | 38,41 | 39,58 | 38,13 | 39,33 | 3,39% | 485.263,00 |
| 12.09.2025 | 37,96 | 38,47 | 36,87 | 38,04 | -1,58% | 519.936,00 |
| 11.09.2025 | 35,43 | 40,38 | 35,43 | 38,65 | 9,12% | 1.119.856,00 |
| 10.09.2025 | 37,71 | 37,71 | 35,39 | 35,42 | -5,62% | 870.929,00 |
| 09.09.2025 | 38,11 | 38,20 | 36,95 | 37,53 | -1,83% | 530.552,00 |
| 08.09.2025 | 37,42 | 39,60 | 36,82 | 38,23 | 3,58% | 1.149.911,00 |
| 05.09.2025 | 34,08 | 36,97 | 33,61 | 36,91 | 9,88% | 1.108.780,00 |
| 04.09.2025 | 32,58 | 33,71 | 31,89 | 33,59 | 3,61% | 652.192,00 |
| 03.09.2025 | 31,95 | 32,97 | 31,75 | 32,42 | 2,56% | 592.204,00 |
| 02.09.2025 | 31,69 | 32,55 | 30,82 | 31,61 | -3,60% | 625.173,00 |
| 29.08.2025 | 33,92 | 33,98 | 32,05 | 32,79 | -3,87% | 694.106,00 |
| 28.08.2025 | 33,70 | 34,34 | 33,45 | 34,11 | 1,43% | 392.817,00 |
| 27.08.2025 | 33,80 | 33,92 | 33,20 | 33,63 | -1,29% | 421.170,00 |
| 26.08.2025 | 32,88 | 34,09 | 32,88 | 34,07 | 3,48% | 698.386,00 |
| 25.08.2025 | 34,00 | 34,45 | 32,88 | 32,93 | -3,84% | 525.407,00 |
| 22.08.2025 | 33,41 | 35,29 | 32,66 | 34,24 | 3,29% | 638.232,00 |
| 21.08.2025 | 31,40 | 33,25 | 31,00 | 33,15 | 3,05% | 621.276,00 |
| 20.08.2025 | 31,00 | 32,21 | 29,95 | 32,17 | 2,39% | 886.479,00 |
| 19.08.2025 | 32,61 | 32,80 | 31,08 | 31,42 | -4,21% | 573.549,00 |
| 18.08.2025 | 32,71 | 33,06 | 31,80 | 32,80 | 1,14% | 666.469,00 |
| 15.08.2025 | 32,20 | 33,09 | 31,80 | 32,43 | 0,78% | 806.622,00 |
| 14.08.2025 | 33,32 | 34,80 | 31,75 | 32,18 | -5,30% | 1.016.113,00 |
| 13.08.2025 | 32,51 | 36,56 | 32,41 | 33,98 | 1,13% | 1.492.111,00 |
| 12.08.2025 | 32,82 | 34,00 | 32,31 | 33,60 | 2,78% | 1.446.746,00 |
| 11.08.2025 | 32,66 | 33,36 | 31,04 | 32,69 | -0,40% | 1.099.765,00 |
| 08.08.2025 | 33,33 | 33,42 | 32,25 | 32,82 | -0,42% | 646.168,00 |
| 07.08.2025 | 33,36 | 33,64 | 31,75 | 32,96 | -0,36% | 697.603,00 |
| 06.08.2025 | 33,61 | 33,61 | 31,97 | 33,08 | -1,99% | 903.259,00 |
| 05.08.2025 | 33,21 | 34,52 | 32,42 | 33,75 | 1,56% | 653.616,00 |
| 04.08.2025 | 33,24 | 33,40 | 32,50 | 33,23 | 1,34% | 613.361,00 |
| 01.08.2025 | 32,77 | 33,33 | 31,51 | 32,79 | -4,15% | 850.629,00 |
| 31.07.2025 | 33,26 | 35,10 | 32,91 | 34,21 | 1,30% | 833.842,00 |
| 30.07.2025 | 34,42 | 35,25 | 33,31 | 33,77 | -1,03% | 845.094,00 |
| 29.07.2025 | 38,35 | 38,35 | 33,69 | 34,12 | -10,84% | 1.580.332,00 |
| 28.07.2025 | 40,29 | 41,00 | 37,60 | 38,27 | -5,01% | 807.133,00 |
| 25.07.2025 | 39,76 | 40,62 | 39,01 | 40,29 | 1,44% | 551.698,00 |
| 24.07.2025 | 40,81 | 41,09 | 39,58 | 39,72 | -2,84% | 771.817,00 |
| 23.07.2025 | 38,00 | 41,22 | 37,10 | 40,88 | 10,01% | 1.425.209,00 |
| 22.07.2025 | 34,45 | 38,70 | 33,73 | 37,16 | 8,18% | 1.666.031,00 |
| 21.07.2025 | 35,47 | 35,84 | 34,05 | 34,35 | -2,39% | 819.744,00 |
| 18.07.2025 | 36,39 | 36,58 | 34,80 | 35,19 | -2,03% | 992.360,00 |
| 17.07.2025 | 36,57 | 37,39 | 35,35 | 35,92 | -1,88% | 990.689,00 |
| 16.07.2025 | 38,06 | 38,69 | 34,50 | 36,61 | -4,98% | 1.941.823,00 |
| 15.07.2025 | 40,32 | 40,56 | 38,33 | 38,53 | -4,11% | 1.170.518,00 |
| 14.07.2025 | 40,27 | 40,91 | 38,67 | 40,18 | -1,35% | 791.176,00 |
| 11.07.2025 | 42,65 | 42,82 | 40,30 | 40,73 | -6,13% | 768.369,00 |
| 10.07.2025 | 42,13 | 44,30 | 41,25 | 43,39 | 2,99% | 808.480,00 |
| 09.07.2025 | 43,55 | 44,48 | 41,91 | 42,13 | -1,66% | 909.741,00 |
| 08.07.2025 | 45,09 | 45,81 | 42,42 | 42,84 | -4,48% | 1.021.191,00 |
| 07.07.2025 | 46,00 | 46,04 | 42,95 | 44,85 | -4,00% | 1.248.376,00 |
| 03.07.2025 | 47,33 | 47,51 | 45,41 | 46,72 | -1,77% | 1.042.680,00 |
| 02.07.2025 | 48,25 | 48,94 | 45,37 | 47,56 | -3,39% | 1.418.865,00 |
| 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 |