0,704$
7,81%
Echtzeit-Aktienkurs GrafTech International Ltd.
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,58 | 0,81 | 0,58 | 0,70 | 7,76% | 5.015.195,00 |
| 24.04.2025 | 0,60 | 0,65 | 0,59 | 0,65 | 8,63% | 2.599.214,00 |
| 23.04.2025 | 0,61 | 0,67 | 0,60 | 0,60 | 3,23% | 2.421.119,00 |
| 22.04.2025 | 0,56 | 0,62 | 0,56 | 0,58 | 4,67% | 2.100.743,00 |
| 21.04.2025 | 0,66 | 0,67 | 0,55 | 0,56 | -12,90% | 1.472.790,00 |
| 17.04.2025 | 0,61 | 0,65 | 0,61 | 0,64 | 5,06% | 2.049.392,00 |
| 16.04.2025 | 0,63 | 0,64 | 0,59 | 0,61 | -3,51% | 1.812.560,00 |
| 15.04.2025 | 0,72 | 0,72 | 0,63 | 0,63 | -10,15% | 1.238.800,00 |
| 14.04.2025 | 0,69 | 0,76 | 0,66 | 0,70 | 6,45% | 2.051.191,00 |
| 11.04.2025 | 0,60 | 0,66 | 0,58 | 0,66 | 9,69% | 1.791.996,00 |
| 10.04.2025 | 0,68 | 0,68 | 0,60 | 0,60 | -16,57% | 1.626.010,00 |
| 09.04.2025 | 0,60 | 0,73 | 0,57 | 0,72 | 18,05% | 4.223.409,00 |
| 08.04.2025 | 0,74 | 0,75 | 0,60 | 0,61 | -9,41% | 3.770.014,00 |
| 07.04.2025 | 0,71 | 0,74 | 0,63 | 0,67 | -0,09% | 3.938.443,00 |
| 04.04.2025 | 0,78 | 0,78 | 0,66 | 0,67 | -13,82% | 5.589.238,00 |
| 03.04.2025 | 0,87 | 0,89 | 0,78 | 0,78 | -11,26% | 2.939.705,00 |
| 02.04.2025 | 0,90 | 0,93 | 0,85 | 0,88 | -3,41% | 2.416.820,00 |
| 01.04.2025 | 0,87 | 0,95 | 0,81 | 0,91 | 4,35% | 5.411.523,00 |
| 31.03.2025 | 0,95 | 1,01 | 0,86 | 0,87 | -7,96% | 4.566.569,00 |
| 28.03.2025 | 1,00 | 1,01 | 0,91 | 0,95 | -5,00% | 3.486.720,00 |
| 27.03.2025 | 1,03 | 1,06 | 0,98 | 1,00 | -3,85% | 1.899.977,00 |
| 26.03.2025 | 1,12 | 1,13 | 1,02 | 1,04 | -3,70% | 1.360.368,00 |
| 25.03.2025 | 1,00 | 1,14 | 1,00 | 1,08 | 6,93% | 3.280.387,00 |
| 24.03.2025 | 1,02 | 1,09 | 1,00 | 1,01 | 2,02% | 1.367.381,00 |
| 21.03.2025 | 1,01 | 1,01 | 0,96 | 0,99 | -2,94% | 6.454.155,00 |
| 20.03.2025 | 1,04 | 1,07 | 1,01 | 1,02 | -2,86% | 1.491.748,00 |
| 19.03.2025 | 1,05 | 1,08 | 0,99 | 1,05 | 2,94% | 3.104.530,00 |
| 18.03.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -6,42% | 1.633.043,00 |
| 17.03.2025 | 1,09 | 1,14 | 1,07 | 1,09 | -0,91% | 1.682.464,00 |
| 14.03.2025 | 1,09 | 1,12 | 1,06 | 1,10 | 2,80% | 1.121.868,00 |
| 13.03.2025 | 1,04 | 1,13 | 1,04 | 1,07 | 2,88% | 1.854.109,00 |
| 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 |