61,050$
5,81%
Echtzeit-Aktienkurs The Gorman-Rupp Company
Bid:
Ask:
Aktienkurse zur The Gorman-Rupp Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 58,72 | 61,81 | 58,72 | 61,05 | 5,81% | 11.904,00 |
| 13.03.2026 | 59,48 | 59,92 | 56,98 | 57,70 | -2,43% | 149.010,00 |
| 12.03.2026 | 58,81 | 60,74 | 58,81 | 59,14 | -2,75% | 121.768,00 |
| 11.03.2026 | 60,45 | 62,13 | 60,08 | 60,81 | -0,31% | 111.902,00 |
| 10.03.2026 | 61,04 | 63,17 | 60,88 | 61,00 | -1,10% | 127.732,00 |
| 09.03.2026 | 59,81 | 61,73 | 58,44 | 61,68 | 1,20% | 75,00 |
| 06.03.2026 | 61,15 | 62,49 | 58,77 | 60,95 | -2,70% | 75,00 |
| 05.03.2026 | 65,06 | 65,06 | 61,71 | 62,64 | -3,51% | 93.985,00 |
| 04.03.2026 | 64,16 | 67,20 | 63,95 | 64,92 | 1,66% | 92.645,00 |
| 03.03.2026 | 63,67 | 64,44 | 61,13 | 63,86 | -2,24% | 153.069,00 |
| 02.03.2026 | 63,39 | 65,66 | 63,15 | 65,32 | 1,70% | 84.184,00 |
| 27.02.2026 | 64,04 | 64,54 | 62,90 | 64,23 | -0,62% | 117.181,00 |
| 26.02.2026 | 64,80 | 65,11 | 63,32 | 64,63 | 0,34% | 77.978,00 |
| 25.02.2026 | 65,57 | 65,86 | 63,35 | 64,41 | -1,32% | 74.444,00 |
| 24.02.2026 | 64,96 | 65,28 | 64,27 | 65,27 | 1,16% | 90.584,00 |
| 23.02.2026 | 65,67 | 65,89 | 63,76 | 64,52 | -1,78% | 109.698,00 |
| 20.02.2026 | 64,79 | 66,21 | 64,29 | 65,69 | 1,39% | 102.256,00 |
| 19.02.2026 | 64,83 | 65,44 | 64,39 | 64,79 | -0,52% | 107.475,00 |
| 18.02.2026 | 67,14 | 67,85 | 64,87 | 65,13 | -2,43% | 146.426,00 |
| 17.02.2026 | 67,26 | 67,72 | 66,37 | 66,75 | -0,96% | 122.562,00 |
| 13.02.2026 | 67,13 | 68,02 | 66,34 | 67,40 | 0,87% | 110.785,00 |
| 12.02.2026 | 66,99 | 67,81 | 65,50 | 66,82 | 0,81% | 110.201,00 |
| 11.02.2026 | 67,15 | 67,53 | 66,01 | 66,28 | -0,03% | 115.167,00 |
| 10.02.2026 | 66,35 | 67,06 | 65,68 | 66,30 | 0,56% | 141.457,00 |
| 09.02.2026 | 65,51 | 65,99 | 63,92 | 65,93 | 0,35% | 349.779,00 |
| 06.02.2026 | 59,63 | 66,23 | 58,01 | 65,70 | 10,33% | 230.172,00 |
| 05.02.2026 | 58,33 | 60,23 | 57,68 | 59,55 | 1,60% | 170.169,00 |
| 04.02.2026 | 57,57 | 59,14 | 57,05 | 58,61 | 2,97% | 113.733,00 |
| 03.02.2026 | 56,61 | 57,76 | 56,45 | 56,92 | 0,96% | 139.705,00 |
| 02.02.2026 | 54,42 | 56,47 | 54,34 | 56,38 | 3,47% | 154.166,00 |
| 30.01.2026 | 54,19 | 55,03 | 53,87 | 54,49 | -0,29% | 386.137,00 |
| 29.01.2026 | 53,24 | 54,72 | 52,79 | 54,65 | 3,62% | 134.917,00 |
| 28.01.2026 | 53,09 | 53,19 | 52,39 | 52,74 | -0,42% | 111.852,00 |
| 27.01.2026 | 52,14 | 53,18 | 52,01 | 52,96 | 1,98% | 96.249,00 |
| 26.01.2026 | 52,35 | 53,08 | 51,92 | 51,93 | -0,67% | 67.901,00 |
| 23.01.2026 | 53,62 | 53,62 | 51,96 | 52,28 | -2,84% | 64.747,00 |
| 22.01.2026 | 53,84 | 54,26 | 52,97 | 53,81 | 0,30% | 80.321,00 |
| 21.01.2026 | 52,12 | 53,82 | 51,84 | 53,65 | 3,89% | 70.982,00 |
| 20.01.2026 | 51,97 | 52,50 | 51,55 | 51,64 | -2,44% | 59.241,00 |
| 16.01.2026 | 52,64 | 53,14 | 52,27 | 52,93 | 0,11% | 96.404,00 |
| 15.01.2026 | 52,00 | 53,19 | 51,78 | 52,87 | 2,11% | 64.917,00 |
| 14.01.2026 | 51,24 | 51,89 | 50,76 | 51,78 | 1,57% | 66.450,00 |
| 13.01.2026 | 51,50 | 51,90 | 50,88 | 50,98 | -0,53% | 68.592,00 |
| 12.01.2026 | 50,34 | 51,74 | 50,00 | 51,25 | 1,16% | 108.944,00 |
| 09.01.2026 | 50,96 | 51,23 | 50,24 | 50,66 | -0,47% | 62.583,00 |
| 08.01.2026 | 48,79 | 51,03 | 48,79 | 50,90 | 4,09% | 74.479,00 |
| 07.01.2026 | 49,92 | 50,01 | 48,29 | 48,90 | -1,39% | 62.430,00 |
| 06.01.2026 | 49,19 | 49,67 | 48,21 | 49,59 | 0,34% | 70.935,00 |
| 05.01.2026 | 48,14 | 49,87 | 48,14 | 49,42 | 2,66% | 137.370,00 |