0,803$
-4,74%
Echtzeit-Aktienkurs GrafTech International Ltd
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,06 | 1,07 | 0,79 | 0,80 | -4,77% | 6.965.115,00 |
| 25.07.2024 | 0,96 | 0,98 | 0,84 | 0,84 | -12,18% | 4.159.188,00 |
| 24.07.2024 | 0,94 | 1,06 | 0,93 | 0,96 | 1,73% | 3.494.258,00 |
| 23.07.2024 | 0,95 | 0,97 | 0,92 | 0,94 | 1,68% | 1.641.234,00 |
| 22.07.2024 | 0,84 | 0,94 | 0,84 | 0,93 | 10,11% | 3.349.428,00 |
| 19.07.2024 | 0,91 | 0,91 | 0,81 | 0,84 | -6,10% | 6.912.117,00 |
| 18.07.2024 | 1,00 | 1,01 | 0,88 | 0,90 | -10,12% | 6.098.680,00 |
| 17.07.2024 | 1,07 | 1,15 | 0,95 | 1,00 | -8,36% | 5.614.507,00 |
| 16.07.2024 | 1,11 | 1,14 | 1,05 | 1,09 | -7,63% | 2.939.928,00 |
| 15.07.2024 | 1,15 | 1,21 | 1,12 | 1,18 | 3,51% | 1.805.473,00 |
| 12.07.2024 | 1,17 | 1,21 | 1,13 | 1,14 | 0,88% | 3.135.108,00 |
| 11.07.2024 | 1,00 | 1,16 | 0,97 | 1,13 | 16,28% | 2.352.648,00 |
| 10.07.2024 | 1,01 | 1,02 | 0,96 | 0,97 | -3,78% | 2.201.383,00 |
| 09.07.2024 | 1,04 | 1,04 | 1,00 | 1,01 | -0,98% | 1.384.236,00 |
| 08.07.2024 | 1,02 | 1,08 | 0,99 | 1,02 | -0,97% | 1.829.213,00 |
| 05.07.2024 | 1,04 | 1,10 | 0,99 | 1,03 | 0,98% | 3.182.339,00 |
| 03.07.2024 | 1,00 | 1,04 | 0,99 | 1,02 | 2,00% | 1.166.352,00 |
| 02.07.2024 | 0,97 | 1,01 | 0,95 | 1,00 | 3,18% | 2.117.853,00 |
| 01.07.2024 | 0,99 | 1,06 | 0,95 | 0,97 | -0,08% | 2.579.029,00 |
| 28.06.2024 | 0,97 | 1,01 | 0,87 | 0,97 | 1,81% | 19.235.278,00 |
| 27.06.2024 | 1,03 | 1,04 | 0,95 | 0,95 | -7,50% | 4.734.029,00 |
| 26.06.2024 | 1,03 | 1,07 | 1,00 | 1,03 | -1,90% | 1.477.394,00 |
| 25.06.2024 | 1,00 | 1,08 | 0,95 | 1,05 | 5,00% | 6.133.753,00 |
| 24.06.2024 | 1,04 | 1,08 | 1,00 | 1,00 | -2,91% | 3.339.980,00 |
| 21.06.2024 | 1,10 | 1,12 | 1,03 | 1,03 | -5,50% | 8.266.366,00 |
| 20.06.2024 | 1,09 | 1,10 | 1,04 | 1,09 | 2,83% | 4.310.168,00 |
| 18.06.2024 | 1,03 | 1,08 | 1,01 | 1,06 | 3,92% | 4.036.858,00 |
| 17.06.2024 | 1,10 | 1,13 | 0,99 | 1,02 | -5,56% | 4.154.712,00 |
| 14.06.2024 | 1,18 | 1,21 | 1,08 | 1,08 | -11,48% | 2.666.315,00 |
| 13.06.2024 | 1,27 | 1,29 | 1,17 | 1,22 | -3,17% | 4.164.885,00 |
| 12.06.2024 | 1,42 | 1,46 | 1,26 | 1,26 | -8,03% | 1.894.144,00 |
| 11.06.2024 | 1,37 | 1,41 | 1,31 | 1,37 | -1,44% | 1.462.039,00 |
| 10.06.2024 | 1,37 | 1,42 | 1,33 | 1,39 | 0,72% | 1.305.636,00 |
| 07.06.2024 | 1,45 | 1,49 | 1,37 | 1,38 | -4,17% | 1.040.860,00 |
| 06.06.2024 | 1,40 | 1,51 | 1,36 | 1,44 | 2,86% | 1.997.922,00 |
| 05.06.2024 | 1,46 | 1,47 | 1,38 | 1,40 | -1,41% | 3.663.659,00 |
| 04.06.2024 | 1,47 | 1,54 | 1,42 | 1,42 | -4,70% | 2.078.584,00 |
| 03.06.2024 | 1,66 | 1,71 | 1,49 | 1,49 | -9,70% | 2.552.675,00 |
| 31.05.2024 | 1,69 | 1,77 | 1,65 | 1,65 | -2,94% | 5.064.666,00 |
| 30.05.2024 | 1,80 | 1,84 | 1,69 | 1,70 | -3,95% | 2.363.328,00 |
| 29.05.2024 | 1,77 | 1,80 | 1,72 | 1,77 | -1,12% | 2.532.071,00 |
| 28.05.2024 | 1,79 | 1,87 | 1,78 | 1,79 | 0,56% | 3.443.351,00 |
| 24.05.2024 | 1,90 | 1,90 | 1,77 | 1,78 | -5,32% | 1.875.138,00 |
| 23.05.2024 | 1,99 | 2,04 | 1,86 | 1,88 | -4,57% | 2.486.562,00 |
| 22.05.2024 | 2,10 | 2,16 | 1,96 | 1,97 | -5,74% | 5.250.649,00 |
| 21.05.2024 | 1,88 | 2,13 | 1,87 | 2,09 | 12,97% | 5.064.958,00 |
| 20.05.2024 | 1,77 | 1,91 | 1,75 | 1,85 | 6,32% | 2.924.790,00 |
| 17.05.2024 | 1,79 | 1,81 | 1,68 | 1,74 | -2,25% | 2.203.917,00 |
| 16.05.2024 | 1,89 | 1,89 | 1,76 | 1,78 | -5,32% | 1.558.762,00 |
| 15.05.2024 | 1,90 | 1,92 | 1,86 | 1,88 | 1,62% | 2.644.920,00 |
| 14.05.2024 | 1,86 | 1,90 | 1,82 | 1,85 | 2,78% | 3.153.948,00 |
| 13.05.2024 | 1,76 | 1,90 | 1,75 | 1,80 | 4,65% | 1.778.301,00 |
| 10.05.2024 | 1,78 | 1,79 | 1,69 | 1,72 | -2,82% | 1.523.301,00 |
| 09.05.2024 | 1,75 | 1,83 | 1,74 | 1,77 | 2,31% | 1.803.142,00 |
| 08.05.2024 | 1,74 | 1,80 | 1,72 | 1,73 | -2,26% | 977.521,00 |
| 07.05.2024 | 1,85 | 1,93 | 1,77 | 1,77 | -2,21% | 2.643.963,00 |
| 06.05.2024 | 1,86 | 1,87 | 1,79 | 1,81 | 0,00% | 1.521.353,00 |
| 03.05.2024 | 1,81 | 1,86 | 1,73 | 1,81 | 2,26% | 1.916.586,00 |
| 02.05.2024 | 1,70 | 1,82 | 1,66 | 1,77 | 5,99% | 4.180.632,00 |
| 01.05.2024 | 1,74 | 1,76 | 1,66 | 1,67 | -2,91% | 3.182.685,00 |
| 30.04.2024 | 1,66 | 1,74 | 1,63 | 1,72 | 3,61% | 3.638.347,00 |
| 29.04.2024 | 1,55 | 1,72 | 1,54 | 1,66 | 5,06% | 2.473.931,00 |
| 26.04.2024 | 1,50 | 1,89 | 1,43 | 1,58 | -1,86% | 5.450.320,00 |
| 25.04.2024 | 1,62 | 1,66 | 1,55 | 1,61 | -2,42% | 3.672.655,00 |
| 24.04.2024 | 1,55 | 1,66 | 1,55 | 1,65 | 5,10% | 5.152.493,00 |
| 23.04.2024 | 1,61 | 1,70 | 1,56 | 1,57 | -1,88% | 2.031.862,00 |
| 22.04.2024 | 1,52 | 1,62 | 1,49 | 1,60 | 5,96% | 2.356.161,00 |
| 19.04.2024 | 1,55 | 1,55 | 1,48 | 1,51 | 2,03% | 3.641.713,00 |
| 18.04.2024 | 1,48 | 1,56 | 1,47 | 1,48 | -0,67% | 2.188.731,00 |
| 17.04.2024 | 1,57 | 1,63 | 1,46 | 1,49 | -5,70% | 2.576.995,00 |
| 16.04.2024 | 1,66 | 1,69 | 1,56 | 1,58 | -7,06% | 3.565.630,00 |
| 15.04.2024 | 1,85 | 1,85 | 1,65 | 1,70 | -5,56% | 6.832.693,00 |
| 12.04.2024 | 1,69 | 1,81 | 1,68 | 1,80 | 5,26% | 3.927.644,00 |
| 11.04.2024 | 1,62 | 1,73 | 1,56 | 1,71 | 4,91% | 2.951.800,00 |
| 10.04.2024 | 1,45 | 1,73 | 1,44 | 1,63 | 0,62% | 5.366.769,00 |
| 09.04.2024 | 1,45 | 1,63 | 1,45 | 1,62 | 10,20% | 2.989.550,00 |
| 08.04.2024 | 1,54 | 1,61 | 1,43 | 1,47 | -2,65% | 1.678.057,00 |
| 05.04.2024 | 1,39 | 1,53 | 1,39 | 1,51 | 6,34% | 3.224.666,00 |
| 04.04.2024 | 1,53 | 1,60 | 1,40 | 1,42 | -7,19% | 2.533.987,00 |
| 03.04.2024 | 1,38 | 1,56 | 1,36 | 1,53 | 10,07% | 2.677.887,00 |
| 02.04.2024 | 1,35 | 1,39 | 1,31 | 1,39 | -0,71% | 1.467.201,00 |
| 01.04.2024 | 1,42 | 1,48 | 1,31 | 1,40 | 1,45% | 1.777.860,00 |
| 28.03.2024 | 1,32 | 1,39 | 1,29 | 1,38 | 6,15% | 2.867.013,00 |
| 27.03.2024 | 1,25 | 1,34 | 1,20 | 1,30 | 2,36% | 2.789.765,00 |
| 26.03.2024 | 1,28 | 1,31 | 1,26 | 1,27 | -0,78% | 1.994.842,00 |
| 25.03.2024 | 1,49 | 1,49 | 1,28 | 1,28 | -11,72% | 4.394.452,00 |
| 22.03.2024 | 1,53 | 1,54 | 1,43 | 1,45 | -5,84% | 1.830.733,00 |
| 21.03.2024 | 1,51 | 1,56 | 1,50 | 1,54 | 1,32% | 866.611,00 |
| 20.03.2024 | 1,60 | 1,62 | 1,49 | 1,52 | -2,56% | 2.446.983,00 |
| 19.03.2024 | 1,59 | 1,62 | 1,53 | 1,56 | -0,64% | 3.251.787,00 |
| 18.03.2024 | 1,61 | 1,62 | 1,50 | 1,57 | -5,99% | 2.501.173,00 |
| 15.03.2024 | 1,67 | 1,72 | 1,63 | 1,67 | 0,60% | 7.747.537,00 |
| 14.03.2024 | 1,93 | 1,93 | 1,63 | 1,66 | -14,43% | 3.177.540,00 |
| 13.03.2024 | 1,98 | 2,03 | 1,88 | 1,94 | 3,74% | 5.766.242,00 |
| 12.03.2024 | 1,79 | 1,94 | 1,73 | 1,87 | 3,89% | 2.243.885,00 |
| 11.03.2024 | 1,81 | 1,86 | 1,77 | 1,80 | 0,00% | 2.606.940,00 |
| 08.03.2024 | 1,81 | 1,88 | 1,78 | 1,80 | 0,00% | 3.049.415,00 |
| 07.03.2024 | 1,80 | 1,87 | 1,72 | 1,80 | 1,69% | 1.816.296,00 |
| 06.03.2024 | 1,73 | 1,87 | 1,73 | 1,77 | 2,91% | 3.864.361,00 |
| 05.03.2024 | 1,67 | 1,78 | 1,62 | 1,72 | 2,99% | 3.566.940,00 |