1,080$
3,85%
Echtzeit-Aktienkurs GrafTech International Ltd.
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,05 | 1,12 | 1,05 | 1,08 | 3,85% | 291.370,00 |
| 12.03.2025 | 1,12 | 1,12 | 1,03 | 1,04 | -3,70% | 3.673.594,00 |
| 11.03.2025 | 1,10 | 1,11 | 1,04 | 1,08 | -1,82% | 3.085.537,00 |
| 10.03.2025 | 1,14 | 1,16 | 1,06 | 1,10 | -5,17% | 2.129.300,00 |
| 07.03.2025 | 1,18 | 1,24 | 1,14 | 1,16 | -1,69% | 1.095.604,00 |
| 06.03.2025 | 1,14 | 1,21 | 1,11 | 1,18 | 4,42% | 1.082.267,00 |
| 05.03.2025 | 1,14 | 1,17 | 1,10 | 1,13 | 0,89% | 1.427.466,00 |
| 04.03.2025 | 1,13 | 1,17 | 1,09 | 1,12 | -2,61% | 2.498.142,00 |
| 03.03.2025 | 1,18 | 1,22 | 1,12 | 1,15 | -1,71% | 1.595.382,00 |
| 28.02.2025 | 1,18 | 1,18 | 1,08 | 1,17 | -0,85% | 1.642.587,00 |
| 27.02.2025 | 1,18 | 1,23 | 1,16 | 1,18 | 1,72% | 1.076.638,00 |
| 26.02.2025 | 1,21 | 1,23 | 1,11 | 1,16 | -2,52% | 1.504.650,00 |
| 25.02.2025 | 1,21 | 1,24 | 1,14 | 1,19 | -0,83% | 1.750.419,00 |
| 24.02.2025 | 1,25 | 1,26 | 1,16 | 1,20 | -4,00% | 2.198.292,00 |
| 21.02.2025 | 1,05 | 1,27 | 1,02 | 1,25 | 22,55% | 18.566.926,00 |
| 20.02.2025 | 1,08 | 1,08 | 1,01 | 1,02 | -6,42% | 8.408.563,00 |
| 19.02.2025 | 1,07 | 1,15 | 1,03 | 1,09 | 0,93% | 6.031.025,00 |
| 18.02.2025 | 1,16 | 1,17 | 1,06 | 1,08 | -5,26% | 2.202.453,00 |
| 14.02.2025 | 1,19 | 1,34 | 1,12 | 1,14 | 3,64% | 4.686.261,00 |
| 13.02.2025 | 1,05 | 1,11 | 1,02 | 1,10 | 7,84% | 2.900.114,00 |
| 12.02.2025 | 1,08 | 1,10 | 0,99 | 1,02 | -7,27% | 19.626.015,00 |
| 11.02.2025 | 1,13 | 1,20 | 1,09 | 1,10 | -3,51% | 3.038.908,00 |
| 10.02.2025 | 1,36 | 1,36 | 1,10 | 1,14 | -15,56% | 5.184.143,00 |
| 07.02.2025 | 1,49 | 1,68 | 1,35 | 1,35 | -9,40% | 2.005.769,00 |
| 06.02.2025 | 1,50 | 1,54 | 1,46 | 1,49 | 1,36% | 859.515,00 |
| 05.02.2025 | 1,46 | 1,51 | 1,44 | 1,47 | 0,00% | 808.690,00 |
| 04.02.2025 | 1,48 | 1,53 | 1,41 | 1,47 | 0,68% | 961.752,00 |
| 03.02.2025 | 1,49 | 1,53 | 1,44 | 1,46 | -2,67% | 828.758,00 |
| 31.01.2025 | 1,42 | 1,52 | 1,40 | 1,50 | 3,45% | 1.108.881,00 |
| 30.01.2025 | 1,50 | 1,51 | 1,40 | 1,45 | -2,03% | 1.396.046,00 |
| 29.01.2025 | 1,52 | 1,57 | 1,47 | 1,48 | -1,99% | 1.652.003,00 |
| 28.01.2025 | 1,65 | 1,65 | 1,50 | 1,51 | -7,36% | 1.360.343,00 |
| 27.01.2025 | 1,63 | 1,69 | 1,58 | 1,63 | 0,00% | 1.239.875,00 |
| 24.01.2025 | 1,64 | 1,66 | 1,59 | 1,63 | -1,21% | 1.297.038,00 |
| 23.01.2025 | 1,65 | 1,69 | 1,62 | 1,65 | -0,60% | 879.379,00 |
| 22.01.2025 | 1,76 | 1,78 | 1,66 | 1,66 | -6,21% | 967.079,00 |
| 21.01.2025 | 1,86 | 1,90 | 1,75 | 1,77 | -2,75% | 1.114.586,00 |
| 17.01.2025 | 1,71 | 1,86 | 1,71 | 1,82 | 8,98% | 2.026.238,00 |
| 16.01.2025 | 1,59 | 1,69 | 1,55 | 1,67 | 7,05% | 2.495.328,00 |
| 15.01.2025 | 1,51 | 1,65 | 1,51 | 1,56 | 3,31% | 4.459.828,00 |
| 14.01.2025 | 1,64 | 1,67 | 1,50 | 1,51 | -6,21% | 1.835.480,00 |
| 13.01.2025 | 1,61 | 1,69 | 1,57 | 1,61 | 0,63% | 1.128.939,00 |
| 10.01.2025 | 1,68 | 1,75 | 1,60 | 1,60 | -5,88% | 1.697.418,00 |
| 08.01.2025 | 1,73 | 1,73 | 1,63 | 1,70 | -1,73% | 871.395,00 |
| 07.01.2025 | 1,79 | 1,82 | 1,69 | 1,73 | -1,14% | 1.051.149,00 |
| 06.01.2025 | 1,79 | 1,83 | 1,71 | 1,75 | 2,94% | 1.164.778,00 |
| 03.01.2025 | 1,71 | 1,77 | 1,68 | 1,70 | -1,16% | 628.822,00 |
| 02.01.2025 | 1,75 | 1,84 | 1,72 | 1,72 | -0,58% | 1.383.246,00 |
| 31.12.2024 | 1,75 | 1,78 | 1,70 | 1,73 | 0,00% | 850.936,00 |
| 30.12.2024 | 1,66 | 1,79 | 1,61 | 1,73 | 3,59% | 1.112.380,00 |
| 27.12.2024 | 1,75 | 1,80 | 1,66 | 1,67 | -4,57% | 1.208.420,00 |
| 26.12.2024 | 1,70 | 1,77 | 1,65 | 1,75 | 2,94% | 939.954,00 |
| 24.12.2024 | 1,61 | 1,77 | 1,56 | 1,70 | 7,59% | 1.144.358,00 |
| 23.12.2024 | 1,57 | 1,70 | 1,56 | 1,58 | 0,00% | 2.098.246,00 |
| 20.12.2024 | 1,70 | 1,81 | 1,55 | 1,58 | -7,60% | 6.517.038,00 |
| 19.12.2024 | 1,82 | 1,83 | 1,62 | 1,71 | -4,47% | 3.261.377,00 |
| 18.12.2024 | 1,93 | 1,94 | 1,74 | 1,79 | -7,73% | 1.939.615,00 |
| 17.12.2024 | 1,98 | 1,99 | 1,88 | 1,94 | -3,00% | 1.120.178,00 |
| 16.12.2024 | 2,04 | 2,12 | 1,95 | 2,00 | -1,48% | 1.824.474,00 |
| 13.12.2024 | 1,91 | 2,03 | 1,82 | 2,03 | 5,73% | 1.352.334,00 |
| 12.12.2024 | 1,93 | 1,96 | 1,87 | 1,92 | 0,00% | 931.989,00 |
| 11.12.2024 | 2,00 | 2,02 | 1,91 | 1,92 | -4,00% | 1.507.329,00 |
| 10.12.2024 | 2,26 | 2,26 | 1,96 | 2,00 | -11,50% | 2.126.041,00 |
| 09.12.2024 | 2,05 | 2,26 | 1,97 | 2,26 | 9,71% | 1.803.582,00 |
| 06.12.2024 | 2,09 | 2,15 | 2,01 | 2,06 | 1,48% | 1.445.638,00 |
| 05.12.2024 | 1,97 | 2,04 | 1,89 | 2,03 | 1,50% | 1.507.894,00 |
| 04.12.2024 | 2,16 | 2,24 | 1,92 | 2,00 | -6,98% | 2.548.991,00 |
| 03.12.2024 | 1,92 | 2,23 | 1,92 | 2,15 | 15,59% | 3.393.927,00 |
| 02.12.2024 | 2,00 | 2,00 | 1,78 | 1,86 | -5,10% | 2.126.506,00 |
| 29.11.2024 | 2,03 | 2,09 | 1,96 | 1,96 | -3,45% | 1.079.504,00 |
| 27.11.2024 | 2,14 | 2,18 | 2,03 | 2,03 | -3,79% | 970.720,00 |
| 26.11.2024 | 2,18 | 2,18 | 2,07 | 2,11 | -1,40% | 1.831.085,00 |
| 25.11.2024 | 2,10 | 2,19 | 2,05 | 2,14 | 2,88% | 1.689.469,00 |
| 22.11.2024 | 2,08 | 2,09 | 1,98 | 2,08 | 0,00% | 1.209.558,00 |
| 21.11.2024 | 2,18 | 2,18 | 1,94 | 2,08 | 0,00% | 409.325,00 |
| 20.11.2024 | 2,16 | 2,17 | 2,04 | 2,08 | -3,26% | 1.171.040,00 |
| 19.11.2024 | 2,04 | 2,19 | 2,01 | 2,15 | 2,38% | 2.509.701,00 |
| 18.11.2024 | 2,14 | 2,25 | 2,09 | 2,10 | -0,94% | 3.044.227,00 |
| 15.11.2024 | 2,18 | 2,21 | 2,10 | 2,12 | -1,40% | 1.794.508,00 |
| 14.11.2024 | 2,15 | 2,27 | 2,04 | 2,15 | 0,00% | 2.119.838,00 |
| 13.11.2024 | 2,18 | 2,53 | 2,14 | 2,15 | -1,38% | 3.515.609,00 |
| 12.11.2024 | 2,29 | 2,29 | 1,84 | 2,18 | 5,31% | 2.725.323,00 |
| 11.11.2024 | 2,17 | 2,22 | 2,07 | 2,07 | -2,82% | 1.991.302,00 |
| 08.11.2024 | 2,07 | 2,17 | 1,99 | 2,13 | 2,90% | 1.484.091,00 |
| 07.11.2024 | 2,05 | 2,12 | 1,94 | 2,07 | 1,47% | 1.550.225,00 |
| 06.11.2024 | 1,95 | 2,19 | 1,88 | 2,04 | 15,25% | 3.618.132,00 |
| 05.11.2024 | 1,82 | 1,89 | 1,73 | 1,77 | -3,28% | 955.519,00 |
| 04.11.2024 | 1,88 | 2,01 | 1,79 | 1,83 | -2,14% | 1.629.539,00 |
| 01.11.2024 | 1,74 | 1,93 | 1,66 | 1,87 | 10,00% | 1.727.853,00 |
| 31.10.2024 | 1,76 | 1,85 | 1,70 | 1,70 | -7,10% | 1.401.937,00 |
| 30.10.2024 | 2,00 | 2,05 | 1,82 | 1,83 | -9,85% | 1.858.596,00 |
| 29.10.2024 | 2,10 | 2,27 | 2,02 | 2,03 | -2,87% | 1.844.183,00 |
| 28.10.2024 | 2,01 | 2,17 | 2,00 | 2,09 | 6,09% | 1.501.343,00 |
| 25.10.2024 | 1,83 | 2,02 | 1,81 | 1,97 | 8,24% | 1.627.994,00 |
| 24.10.2024 | 1,72 | 1,83 | 1,66 | 1,82 | 5,20% | 919.701,00 |
| 23.10.2024 | 1,75 | 1,84 | 1,69 | 1,73 | -1,70% | 1.193.498,00 |
| 22.10.2024 | 1,75 | 1,79 | 1,69 | 1,76 | 0,00% | 892.590,00 |
| 21.10.2024 | 1,73 | 1,80 | 1,67 | 1,76 | 1,15% | 901.578,00 |
| 18.10.2024 | 1,69 | 1,77 | 1,68 | 1,74 | 2,96% | 1.351.716,00 |
| 17.10.2024 | 1,59 | 1,72 | 1,59 | 1,69 | 6,96% | 1.183.603,00 |