39,050$
-1,36%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,34 | 39,99 | 37,81 | 39,13 | -1,16% | 299.307,00 |
| 19.12.2024 | 39,56 | 40,08 | 38,97 | 39,59 | 1,28% | 89.238,00 |
| 18.12.2024 | 41,13 | 41,50 | 38,83 | 39,09 | -5,01% | 120.869,00 |
| 17.12.2024 | 41,01 | 41,29 | 40,82 | 41,15 | -0,22% | 83.485,00 |
| 16.12.2024 | 40,23 | 41,29 | 39,47 | 41,24 | 1,70% | 55.467,00 |
| 13.12.2024 | 41,15 | 41,25 | 40,33 | 40,55 | -1,93% | 40.465,00 |
| 12.12.2024 | 42,23 | 42,23 | 41,17 | 41,35 | -1,55% | 49.170,00 |
| 11.12.2024 | 41,97 | 42,32 | 41,36 | 42,00 | 0,77% | 89.385,00 |
| 10.12.2024 | 42,00 | 42,35 | 41,48 | 41,68 | -0,48% | 79.509,00 |
| 09.12.2024 | 42,00 | 42,37 | 41,75 | 41,88 | -0,29% | 63.002,00 |
| 06.12.2024 | 42,26 | 42,26 | 41,50 | 42,00 | 0,38% | 38.376,00 |
| 05.12.2024 | 42,40 | 42,45 | 41,82 | 41,84 | -1,34% | 71.500,00 |
| 04.12.2024 | 42,83 | 42,91 | 42,36 | 42,41 | -0,45% | 70.746,00 |
| 03.12.2024 | 42,58 | 42,96 | 42,14 | 42,60 | -0,51% | 48.658,00 |
| 02.12.2024 | 42,52 | 43,17 | 42,25 | 42,82 | 0,52% | 49.676,00 |
| 29.11.2024 | 42,73 | 42,83 | 42,49 | 42,60 | 0,73% | 33.538,00 |
| 27.11.2024 | 42,67 | 42,97 | 42,18 | 42,29 | -0,75% | 47.416,00 |
| 26.11.2024 | 42,82 | 42,93 | 42,00 | 42,61 | -1,11% | 39.464,00 |
| 25.11.2024 | 42,28 | 43,79 | 42,28 | 43,09 | 1,20% | 89.605,00 |
| 22.11.2024 | 42,27 | 42,70 | 42,10 | 42,58 | 1,31% | 79.896,00 |
| 21.11.2024 | 41,41 | 42,03 | 41,31 | 42,03 | 2,56% | 15.458,00 |
| 20.11.2024 | 40,39 | 41,05 | 40,06 | 40,98 | 1,24% | 51.319,00 |
| 19.11.2024 | 39,91 | 40,73 | 39,91 | 40,48 | -0,78% | 51.579,00 |
| 18.11.2024 | 40,80 | 41,12 | 40,61 | 40,80 | 0,22% | 40.296,00 |
| 15.11.2024 | 41,20 | 41,20 | 40,26 | 40,71 | -0,73% | 48.248,00 |
| 14.11.2024 | 41,52 | 41,61 | 40,66 | 41,01 | -0,73% | 38.323,00 |
| 13.11.2024 | 42,12 | 42,21 | 41,28 | 41,31 | -0,86% | 54.038,00 |
| 12.11.2024 | 42,16 | 42,64 | 41,61 | 41,67 | -2,55% | 76.268,00 |
| 11.11.2024 | 42,60 | 42,89 | 42,23 | 42,76 | 1,42% | 64.708,00 |
| 08.11.2024 | 41,94 | 42,52 | 41,81 | 42,16 | 0,91% | 69.209,00 |
| 07.11.2024 | 42,36 | 42,36 | 41,08 | 41,78 | -1,07% | 154.755,00 |
| 06.11.2024 | 41,80 | 42,89 | 40,93 | 42,23 | 9,04% | 143.949,00 |
| 05.11.2024 | 37,73 | 38,82 | 37,73 | 38,73 | 2,24% | 49.994,00 |
| 04.11.2024 | 37,31 | 38,37 | 37,31 | 37,88 | 1,75% | 61.351,00 |
| 01.11.2024 | 37,10 | 37,64 | 36,98 | 37,23 | 0,76% | 57.288,00 |
| 31.10.2024 | 38,84 | 38,84 | 36,91 | 36,95 | -4,87% | 74.637,00 |
| 30.10.2024 | 38,08 | 39,07 | 38,08 | 38,84 | 2,24% | 66.733,00 |
| 29.10.2024 | 37,35 | 37,99 | 37,14 | 37,99 | 1,31% | 64.349,00 |
| 28.10.2024 | 37,67 | 37,88 | 37,36 | 37,50 | 0,37% | 63.380,00 |
| 25.10.2024 | 38,38 | 38,39 | 37,31 | 37,36 | -1,89% | 54.915,00 |
| 24.10.2024 | 38,17 | 38,20 | 37,69 | 38,08 | 0,50% | 51.590,00 |
| 23.10.2024 | 37,89 | 38,02 | 37,34 | 37,89 | -0,66% | 38.893,00 |
| 22.10.2024 | 38,43 | 38,44 | 38,02 | 38,14 | -0,73% | 20.862,00 |
| 21.10.2024 | 39,20 | 39,20 | 38,34 | 38,42 | -1,71% | 58.415,00 |
| 18.10.2024 | 39,50 | 39,57 | 38,80 | 39,09 | -0,89% | 37.830,00 |
| 17.10.2024 | 39,35 | 39,44 | 39,10 | 39,44 | 0,25% | 24.836,00 |
| 16.10.2024 | 38,93 | 39,51 | 38,56 | 39,34 | 2,08% | 43.872,00 |
| 15.10.2024 | 38,63 | 39,18 | 38,43 | 38,54 | -0,80% | 52.118,00 |
| 14.10.2024 | 38,92 | 39,09 | 38,67 | 38,85 | -0,18% | 28.713,00 |
| 11.10.2024 | 38,07 | 39,01 | 38,07 | 38,92 | 2,39% | 43.993,00 |
| 10.10.2024 | 38,15 | 38,15 | 37,64 | 38,01 | -1,50% | 33.321,00 |
| 09.10.2024 | 38,48 | 38,82 | 38,48 | 38,59 | 0,34% | 31.203,00 |
| 08.10.2024 | 38,79 | 38,79 | 38,31 | 38,46 | -0,39% | 38.317,00 |
| 07.10.2024 | 38,48 | 38,70 | 38,13 | 38,61 | -0,34% | 44.131,00 |
| 04.10.2024 | 38,69 | 38,92 | 38,23 | 38,74 | 1,71% | 62.677,00 |
| 03.10.2024 | 38,74 | 38,75 | 37,94 | 38,09 | -2,43% | 34.482,00 |
| 02.10.2024 | 38,47 | 39,37 | 38,47 | 39,04 | 0,98% | 88.830,00 |
| 01.10.2024 | 38,70 | 38,94 | 38,16 | 38,66 | -0,74% | 55.461,00 |
| 30.09.2024 | 38,40 | 39,00 | 38,20 | 38,95 | 0,88% | 95.982,00 |
| 27.09.2024 | 38,50 | 38,85 | 38,17 | 38,61 | 0,89% | 57.060,00 |
| 26.09.2024 | 38,80 | 38,80 | 38,21 | 38,27 | -0,03% | 67.081,00 |
| 25.09.2024 | 38,64 | 38,67 | 37,96 | 38,28 | -0,91% | 46.763,00 |
| 24.09.2024 | 38,67 | 38,79 | 38,48 | 38,63 | 0,08% | 54.310,00 |
| 23.09.2024 | 38,66 | 38,93 | 38,29 | 38,60 | 0,57% | 73.381,00 |
| 20.09.2024 | 38,76 | 38,83 | 38,19 | 38,38 | -1,36% | 482.273,00 |
| 19.09.2024 | 39,04 | 39,11 | 38,18 | 38,91 | 2,42% | 83.518,00 |
| 18.09.2024 | 37,87 | 38,93 | 37,71 | 37,99 | 0,00% | 85.079,00 |
| 17.09.2024 | 38,07 | 38,21 | 37,51 | 37,99 | 0,82% | 76.131,00 |
| 16.09.2024 | 38,25 | 38,25 | 37,39 | 37,68 | -0,79% | 68.635,00 |
| 13.09.2024 | 37,62 | 38,39 | 37,23 | 37,98 | 2,32% | 56.450,00 |
| 12.09.2024 | 36,60 | 37,31 | 36,19 | 37,12 | 2,29% | 51.550,00 |
| 11.09.2024 | 36,17 | 36,36 | 35,18 | 36,29 | -0,25% | 53.488,00 |
| 10.09.2024 | 35,93 | 36,50 | 35,58 | 36,38 | 1,96% | 84.435,00 |
| 09.09.2024 | 35,52 | 35,95 | 35,10 | 35,68 | 0,59% | 86.318,00 |
| 06.09.2024 | 36,27 | 36,28 | 35,28 | 35,47 | -2,02% | 47.192,00 |
| 05.09.2024 | 36,98 | 36,98 | 36,03 | 36,20 | -1,58% | 84.268,00 |
| 04.09.2024 | 37,21 | 37,51 | 36,50 | 36,78 | -1,84% | 63.797,00 |
| 03.09.2024 | 38,52 | 38,82 | 37,13 | 37,47 | -3,87% | 47.637,00 |
| 30.08.2024 | 38,80 | 39,04 | 38,40 | 38,98 | 0,41% | 48.819,00 |
| 29.08.2024 | 38,99 | 39,93 | 38,56 | 38,82 | 0,41% | 67.983,00 |
| 28.08.2024 | 39,05 | 39,10 | 38,63 | 38,66 | -0,97% | 41.484,00 |
| 27.08.2024 | 39,34 | 39,44 | 38,87 | 39,04 | -0,76% | 48.457,00 |
| 26.08.2024 | 39,74 | 39,84 | 39,34 | 39,34 | 0,05% | 62.066,00 |
| 23.08.2024 | 38,21 | 39,68 | 38,05 | 39,32 | 3,34% | 127.741,00 |
| 22.08.2024 | 38,73 | 38,86 | 37,95 | 38,05 | -1,42% | 142.221,00 |
| 21.08.2024 | 38,77 | 38,85 | 38,39 | 38,60 | 0,23% | 64.371,00 |
| 20.08.2024 | 38,70 | 38,70 | 38,33 | 38,51 | -1,00% | 30.944,00 |
| 19.08.2024 | 38,48 | 39,05 | 38,31 | 38,90 | 1,54% | 53.619,00 |
| 16.08.2024 | 38,35 | 38,52 | 37,94 | 38,31 | -0,39% | 69.491,00 |
| 15.08.2024 | 38,44 | 38,67 | 38,00 | 38,46 | 1,85% | 48.589,00 |
| 14.08.2024 | 37,58 | 37,89 | 37,11 | 37,76 | 0,80% | 60.905,00 |
| 13.08.2024 | 37,03 | 37,54 | 36,81 | 37,46 | 2,21% | 37.121,00 |
| 12.08.2024 | 36,92 | 37,00 | 36,13 | 36,65 | -1,08% | 96.930,00 |
| 09.08.2024 | 37,21 | 37,24 | 36,70 | 37,05 | -0,86% | 80.349,00 |
| 08.08.2024 | 37,32 | 37,47 | 37,04 | 37,37 | 0,95% | 45.418,00 |
| 07.08.2024 | 38,10 | 38,28 | 36,70 | 37,02 | -1,67% | 53.162,00 |
| 06.08.2024 | 37,16 | 37,82 | 36,80 | 37,65 | 0,94% | 74.436,00 |
| 05.08.2024 | 37,39 | 37,62 | 36,69 | 37,30 | -4,31% | 91.335,00 |
| 02.08.2024 | 38,94 | 39,52 | 38,64 | 38,98 | -3,03% | 68.773,00 |
| 01.08.2024 | 41,26 | 41,71 | 39,00 | 40,20 | -2,69% | 110.408,00 |