41,090$
1,13%
Echtzeit-Aktienkurs Gorman-Rupp Company (The)
Bid:
Ask:
Aktienkurse zur Gorman-Rupp Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,78 | 42,25 | 40,78 | 41,11 | 1,18% | 424.082,00 |
| 25.07.2024 | 40,23 | 41,55 | 40,10 | 40,63 | 1,68% | 97.406,00 |
| 24.07.2024 | 40,33 | 40,77 | 39,69 | 39,96 | -1,79% | 79.689,00 |
| 23.07.2024 | 40,08 | 40,87 | 39,83 | 40,69 | 1,27% | 134.346,00 |
| 22.07.2024 | 39,68 | 40,38 | 39,24 | 40,18 | 1,52% | 56.276,00 |
| 19.07.2024 | 40,02 | 40,03 | 39,37 | 39,58 | -0,88% | 93.594,00 |
| 18.07.2024 | 40,23 | 40,92 | 39,84 | 39,93 | -1,67% | 81.279,00 |
| 17.07.2024 | 40,81 | 41,41 | 40,50 | 40,61 | -1,67% | 83.370,00 |
| 16.07.2024 | 40,60 | 41,50 | 40,60 | 41,30 | 2,89% | 169.072,00 |
| 15.07.2024 | 40,00 | 40,62 | 39,72 | 40,14 | 1,06% | 90.636,00 |
| 12.07.2024 | 39,29 | 40,00 | 38,86 | 39,72 | 1,72% | 102.945,00 |
| 11.07.2024 | 38,68 | 39,25 | 38,25 | 39,05 | 3,36% | 88.284,00 |
| 10.07.2024 | 36,88 | 37,80 | 36,59 | 37,78 | 2,66% | 78.150,00 |
| 09.07.2024 | 36,89 | 36,91 | 36,56 | 36,80 | -0,59% | 66.727,00 |
| 08.07.2024 | 36,61 | 37,17 | 36,50 | 37,02 | 1,98% | 58.032,00 |
| 05.07.2024 | 36,41 | 36,67 | 36,04 | 36,30 | -0,87% | 50.231,00 |
| 03.07.2024 | 36,38 | 36,72 | 36,26 | 36,62 | 0,94% | 36.284,00 |
| 02.07.2024 | 36,04 | 36,31 | 35,71 | 36,28 | 1,14% | 77.355,00 |
| 01.07.2024 | 36,91 | 37,07 | 35,84 | 35,87 | -2,29% | 85.852,00 |
| 28.06.2024 | 36,22 | 36,87 | 35,71 | 36,71 | 2,06% | 1.140.323,00 |
| 27.06.2024 | 36,66 | 36,71 | 35,83 | 35,97 | -1,29% | 100.119,00 |
| 26.06.2024 | 36,24 | 36,76 | 35,98 | 36,44 | 0,14% | 50.031,00 |
| 25.06.2024 | 36,76 | 36,76 | 36,08 | 36,39 | -1,28% | 92.920,00 |
| 24.06.2024 | 36,83 | 37,61 | 36,83 | 36,86 | 0,22% | 77.965,00 |
| 21.06.2024 | 36,64 | 36,87 | 34,79 | 36,78 | 0,35% | 201.652,00 |
| 20.06.2024 | 36,60 | 37,05 | 36,53 | 36,65 | -0,33% | 56.339,00 |
| 18.06.2024 | 36,53 | 37,28 | 36,53 | 36,77 | 0,46% | 45.237,00 |
| 17.06.2024 | 36,22 | 36,74 | 35,84 | 36,60 | 0,55% | 42.543,00 |
| 14.06.2024 | 36,92 | 36,92 | 35,91 | 36,40 | -2,49% | 155.211,00 |
| 13.06.2024 | 37,16 | 37,36 | 36,67 | 37,33 | -0,16% | 70.801,00 |
| 12.06.2024 | 37,00 | 37,86 | 36,97 | 37,39 | 2,95% | 62.566,00 |
| 11.06.2024 | 36,25 | 36,37 | 35,45 | 36,32 | 0,28% | 62.943,00 |
| 10.06.2024 | 36,00 | 36,39 | 35,79 | 36,22 | -0,11% | 62.576,00 |
| 07.06.2024 | 36,47 | 36,66 | 35,92 | 36,26 | -1,04% | 81.599,00 |
| 06.06.2024 | 36,79 | 36,79 | 36,11 | 36,64 | -0,92% | 121.682,00 |
| 05.06.2024 | 36,49 | 36,99 | 36,37 | 36,98 | 2,27% | 107.014,00 |
| 04.06.2024 | 35,14 | 36,23 | 35,01 | 36,16 | 2,15% | 127.222,00 |
| 03.06.2024 | 34,86 | 35,52 | 34,54 | 35,40 | 2,49% | 143.357,00 |
| 31.05.2024 | 33,61 | 34,62 | 33,33 | 34,54 | 3,07% | 165.583,00 |
| 30.05.2024 | 33,05 | 33,59 | 32,89 | 33,51 | 1,98% | 72.261,00 |
| 29.05.2024 | 32,97 | 33,18 | 32,83 | 32,86 | -1,62% | 159.395,00 |
| 28.05.2024 | 33,54 | 33,54 | 33,18 | 33,40 | 0,36% | 98.784,00 |
| 24.05.2024 | 33,11 | 33,42 | 32,82 | 33,28 | 0,54% | 95.228,00 |
| 23.05.2024 | 33,28 | 33,28 | 32,77 | 33,10 | -0,30% | 136.731,00 |
| 22.05.2024 | 33,06 | 33,32 | 32,81 | 33,20 | 0,33% | 57.678,00 |
| 21.05.2024 | 33,00 | 33,10 | 32,71 | 33,09 | -0,09% | 36.099,00 |
| 20.05.2024 | 32,60 | 33,25 | 32,60 | 33,12 | 1,60% | 125.051,00 |
| 17.05.2024 | 32,66 | 32,66 | 32,03 | 32,60 | 0,18% | 66.895,00 |
| 16.05.2024 | 32,79 | 32,79 | 32,35 | 32,54 | -1,24% | 56.680,00 |
| 15.05.2024 | 33,08 | 33,37 | 32,87 | 32,95 | 0,55% | 33.330,00 |
| 14.05.2024 | 33,26 | 33,26 | 32,72 | 32,77 | -0,52% | 51.212,00 |
| 13.05.2024 | 33,63 | 33,82 | 32,94 | 32,94 | -1,35% | 59.482,00 |
| 10.05.2024 | 33,77 | 33,77 | 33,16 | 33,39 | -0,83% | 62.134,00 |
| 09.05.2024 | 32,75 | 33,71 | 32,57 | 33,67 | 3,22% | 190.609,00 |
| 08.05.2024 | 32,57 | 32,94 | 32,57 | 32,62 | -0,70% | 114.105,00 |
| 07.05.2024 | 32,87 | 33,33 | 32,84 | 32,85 | 0,18% | 85.661,00 |
| 06.05.2024 | 33,08 | 33,32 | 32,68 | 32,79 | 0,24% | 139.046,00 |
| 03.05.2024 | 32,98 | 33,16 | 32,20 | 32,71 | 0,68% | 315.869,00 |
| 02.05.2024 | 33,07 | 33,07 | 32,22 | 32,49 | -0,91% | 112.707,00 |
| 01.05.2024 | 33,17 | 33,51 | 32,60 | 32,79 | -1,15% | 84.416,00 |
| 30.04.2024 | 32,75 | 33,35 | 32,51 | 33,17 | 0,24% | 144.255,00 |
| 29.04.2024 | 33,30 | 33,59 | 32,79 | 33,09 | -0,87% | 113.972,00 |
| 26.04.2024 | 31,39 | 33,52 | 31,39 | 33,38 | 6,14% | 186.201,00 |
| 25.04.2024 | 35,13 | 35,13 | 30,47 | 31,45 | -13,74% | 255.333,00 |
| 24.04.2024 | 36,55 | 37,03 | 36,36 | 36,46 | -0,76% | 142.519,00 |
| 23.04.2024 | 35,83 | 37,12 | 35,83 | 36,74 | 2,08% | 193.547,00 |
| 22.04.2024 | 36,33 | 36,56 | 35,89 | 35,99 | -0,08% | 235.409,00 |
| 19.04.2024 | 35,94 | 36,69 | 35,94 | 36,02 | -0,06% | 200.357,00 |
| 18.04.2024 | 36,03 | 36,40 | 35,75 | 36,04 | 0,08% | 79.360,00 |
| 17.04.2024 | 36,74 | 36,92 | 35,99 | 36,01 | -1,04% | 55.526,00 |
| 16.04.2024 | 36,41 | 36,77 | 35,83 | 36,39 | -0,49% | 61.988,00 |
| 15.04.2024 | 36,89 | 37,06 | 36,33 | 36,57 | -0,30% | 54.412,00 |
| 12.04.2024 | 37,21 | 37,22 | 36,59 | 36,68 | -2,26% | 44.093,00 |
| 11.04.2024 | 37,46 | 37,81 | 37,27 | 37,53 | 0,27% | 45.435,00 |
| 10.04.2024 | 37,95 | 37,95 | 37,04 | 37,43 | -2,78% | 70.065,00 |
| 09.04.2024 | 38,67 | 38,78 | 38,23 | 38,50 | -0,44% | 39.627,00 |
| 08.04.2024 | 38,91 | 39,12 | 38,42 | 38,67 | -0,13% | 31.242,00 |
| 05.04.2024 | 38,39 | 38,85 | 38,29 | 38,72 | 0,78% | 61.565,00 |
| 04.04.2024 | 38,75 | 38,96 | 38,08 | 38,42 | 0,03% | 53.719,00 |
| 03.04.2024 | 38,19 | 38,98 | 38,09 | 38,41 | -0,13% | 105.226,00 |
| 02.04.2024 | 38,53 | 38,62 | 37,75 | 38,46 | -1,21% | 59.848,00 |
| 01.04.2024 | 39,79 | 40,00 | 38,91 | 38,93 | -1,57% | 38.775,00 |
| 28.03.2024 | 39,35 | 39,85 | 39,18 | 39,55 | 0,61% | 96.312,00 |
| 27.03.2024 | 38,78 | 39,35 | 38,63 | 39,31 | 2,05% | 48.929,00 |
| 26.03.2024 | 38,80 | 38,86 | 38,42 | 38,52 | -0,16% | 54.733,00 |
| 25.03.2024 | 38,90 | 39,22 | 38,38 | 38,58 | -0,92% | 39.476,00 |
| 22.03.2024 | 39,36 | 39,36 | 38,90 | 38,94 | -1,07% | 56.955,00 |
| 21.03.2024 | 38,41 | 39,46 | 38,06 | 39,36 | 2,63% | 102.852,00 |
| 20.03.2024 | 37,40 | 38,54 | 37,26 | 38,35 | 2,24% | 68.729,00 |
| 19.03.2024 | 37,01 | 37,69 | 36,75 | 37,51 | 1,16% | 79.887,00 |
| 18.03.2024 | 37,03 | 37,49 | 36,91 | 37,08 | 0,27% | 103.664,00 |
| 15.03.2024 | 36,28 | 37,08 | 36,05 | 36,98 | 1,48% | 329.492,00 |
| 14.03.2024 | 36,87 | 36,87 | 36,09 | 36,44 | -1,25% | 67.427,00 |
| 13.03.2024 | 36,80 | 36,97 | 36,55 | 36,90 | -0,35% | 83.042,00 |
| 12.03.2024 | 37,00 | 37,17 | 36,42 | 37,03 | -0,24% | 47.561,00 |
| 11.03.2024 | 37,30 | 37,46 | 36,45 | 37,12 | -1,17% | 51.148,00 |
| 08.03.2024 | 37,32 | 38,15 | 36,95 | 37,56 | 1,87% | 74.308,00 |
| 07.03.2024 | 36,68 | 36,98 | 36,36 | 36,87 | 1,57% | 72.023,00 |
| 06.03.2024 | 36,27 | 36,90 | 35,93 | 36,30 | 0,83% | 71.648,00 |
| 05.03.2024 | 36,83 | 37,22 | 35,83 | 36,00 | -3,25% | 74.716,00 |