0,998$
0,30%
Echtzeit-Aktienkurs GrafTech International Ltd.
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 7,69 | 7,77 | 6,75 | 7,58 | -2,45% | 537.112,00 |
| 13.04.2026 | 7,09 | 8,00 | 7,07 | 7,77 | 8,37% | 224.336,00 |
| 10.04.2026 | 7,45 | 7,54 | 7,11 | 7,17 | -2,32% | 110.906,00 |
| 09.04.2026 | 7,32 | 7,46 | 7,00 | 7,34 | -0,27% | 195.083,00 |
| 08.04.2026 | 6,86 | 7,40 | 6,75 | 7,36 | 11,68% | 176.119,00 |
| 07.04.2026 | 6,83 | 6,83 | 6,42 | 6,59 | -4,08% | 175.429,00 |
| 06.04.2026 | 6,60 | 6,97 | 6,57 | 6,87 | 3,46% | 139.464,00 |
| 02.04.2026 | 6,51 | 6,93 | 6,33 | 6,64 | -1,48% | 236.576,00 |
| 01.04.2026 | 6,88 | 7,02 | 6,60 | 6,74 | -0,59% | 169.608,00 |
| 31.03.2026 | 6,25 | 7,00 | 6,19 | 6,78 | 9,18% | 293.892,00 |
| 30.03.2026 | 6,27 | 6,68 | 6,05 | 6,21 | -0,96% | 166.474,00 |
| 27.03.2026 | 6,45 | 6,65 | 6,10 | 6,27 | -4,27% | 323.266,00 |
| 26.03.2026 | 6,11 | 8,00 | 6,11 | 6,55 | 4,97% | 778.081,00 |
| 25.03.2026 | 6,06 | 6,42 | 6,06 | 6,24 | 3,14% | 153.335,00 |
| 24.03.2026 | 5,93 | 6,24 | 5,85 | 6,05 | 0,50% | 199.594,00 |
| 23.03.2026 | 6,10 | 6,23 | 5,80 | 6,02 | 3,44% | 167.769,00 |
| 20.03.2026 | 6,26 | 6,26 | 5,82 | 5,82 | -5,37% | 618.916,00 |
| 19.03.2026 | 5,55 | 6,27 | 5,48 | 6,15 | 6,22% | 280.743,00 |
| 18.03.2026 | 5,97 | 6,19 | 5,79 | 5,79 | -3,34% | 215.090,00 |
| 17.03.2026 | 5,98 | 6,15 | 5,80 | 5,99 | 4,54% | 165.638,00 |
| 16.03.2026 | 5,84 | 6,01 | 5,63 | 5,73 | 1,24% | 213.595,00 |
| 13.03.2026 | 5,19 | 5,67 | 5,12 | 5,66 | 8,22% | 324.805,00 |
| 12.03.2026 | 5,38 | 5,68 | 4,98 | 5,23 | -4,91% | 657.137,00 |
| 11.03.2026 | 5,66 | 5,92 | 5,40 | 5,50 | -2,31% | 253.934,00 |
| 10.03.2026 | 5,59 | 5,96 | 5,52 | 5,63 | 2,18% | 320.589,00 |
| 09.03.2026 | 5,57 | 5,60 | 4,92 | 5,51 | -5,49% | 558.748,00 |
| 06.03.2026 | 6,26 | 6,26 | 5,78 | 5,83 | -8,19% | 413.521,00 |
| 05.03.2026 | 6,66 | 6,89 | 6,20 | 6,35 | -5,93% | 248.736,00 |
| 04.03.2026 | 6,91 | 7,14 | 6,73 | 6,75 | -0,15% | 168.510,00 |
| 03.03.2026 | 6,92 | 7,00 | 6,60 | 6,76 | -6,37% | 177.420,00 |
| 02.03.2026 | 6,76 | 7,47 | 6,76 | 7,22 | 3,88% | 210.784,00 |
| 27.02.2026 | 6,94 | 6,96 | 6,51 | 6,95 | -2,39% | 380.245,00 |
| 26.02.2026 | 6,83 | 7,13 | 6,49 | 7,12 | 4,55% | 226.358,00 |
| 25.02.2026 | 6,72 | 7,02 | 6,59 | 6,81 | 3,34% | 280.536,00 |
| 24.02.2026 | 6,28 | 6,75 | 6,28 | 6,59 | 6,12% | 224.085,00 |
| 23.02.2026 | 6,09 | 6,47 | 5,95 | 6,21 | 0,49% | 225.042,00 |
| 20.02.2026 | 6,32 | 6,43 | 6,02 | 6,18 | -3,89% | 470.292,00 |
| 19.02.2026 | 5,95 | 6,56 | 5,92 | 6,43 | 5,58% | 430.645,00 |
| 18.02.2026 | 6,28 | 6,51 | 5,90 | 6,09 | -3,64% | 456.554,00 |
| 17.02.2026 | 6,75 | 6,85 | 6,26 | 6,32 | -5,25% | 393.327,00 |
| 13.02.2026 | 6,82 | 7,29 | 6,63 | 6,67 | -4,03% | 465.961,00 |
| 12.02.2026 | 7,62 | 7,75 | 6,92 | 6,95 | -8,31% | 494.031,00 |
| 11.02.2026 | 7,31 | 7,93 | 6,99 | 7,58 | 4,84% | 1.074.841,00 |
| 10.02.2026 | 8,42 | 8,58 | 7,23 | 7,23 | -18,95% | 1.198.217,00 |
| 09.02.2026 | 8,32 | 8,99 | 6,71 | 8,92 | 5,69% | 1.662.183,00 |
| 06.02.2026 | 12,09 | 12,50 | 8,43 | 8,44 | -46,21% | 2.261.935,00 |
| 05.02.2026 | 15,89 | 16,19 | 14,67 | 15,69 | -4,39% | 370.022,00 |
| 04.02.2026 | 16,85 | 19,72 | 16,28 | 16,41 | -1,32% | 700.694,00 |
| 03.02.2026 | 15,49 | 17,09 | 15,30 | 16,63 | 9,91% | 592.049,00 |
| 02.02.2026 | 15,04 | 16,07 | 14,83 | 15,13 | 0,13% | 317.139,00 |
| 30.01.2026 | 15,96 | 16,06 | 14,82 | 15,11 | -7,81% | 197.931,00 |
| 29.01.2026 | 17,40 | 17,68 | 16,08 | 16,39 | -4,54% | 137.378,00 |
| 28.01.2026 | 16,62 | 17,17 | 16,10 | 17,17 | 3,37% | 148.829,00 |
| 27.01.2026 | 16,06 | 16,68 | 15,86 | 16,61 | 3,42% | 161.637,00 |
| 26.01.2026 | 17,50 | 17,50 | 15,70 | 16,06 | -7,33% | 216.409,00 |
| 23.01.2026 | 17,97 | 18,06 | 17,16 | 17,33 | -2,80% | 126.558,00 |
| 22.01.2026 | 18,00 | 18,34 | 17,73 | 17,83 | 0,73% | 285.714,00 |
| 21.01.2026 | 17,07 | 17,82 | 16,91 | 17,70 | 5,29% | 166.927,00 |
| 20.01.2026 | 16,62 | 17,47 | 16,51 | 16,81 | -5,83% | 152.390,00 |
| 16.01.2026 | 17,86 | 18,33 | 17,42 | 17,85 | 1,25% | 217.348,00 |
| 15.01.2026 | 18,39 | 18,39 | 17,33 | 17,63 | -2,11% | 248.148,00 |
| 14.01.2026 | 17,61 | 18,35 | 17,43 | 18,01 | 2,21% | 259.235,00 |
| 13.01.2026 | 18,19 | 18,41 | 17,31 | 17,62 | -2,11% | 119.914,00 |
| 12.01.2026 | 17,02 | 18,77 | 16,37 | 18,00 | 5,88% | 235.198,00 |
| 09.01.2026 | 17,30 | 17,42 | 16,93 | 17,00 | -0,23% | 182.934,00 |
| 08.01.2026 | 17,24 | 17,50 | 16,84 | 17,04 | -1,67% | 237.135,00 |
| 07.01.2026 | 17,45 | 17,82 | 17,21 | 17,33 | -1,76% | 288.756,00 |
| 06.01.2026 | 17,11 | 17,85 | 16,78 | 17,64 | 3,76% | 278.195,00 |
| 05.01.2026 | 16,71 | 18,01 | 16,33 | 17,00 | 3,53% | 289.492,00 |
| 02.01.2026 | 15,64 | 16,62 | 15,36 | 16,42 | 5,87% | 91.800,00 |
| 31.12.2025 | 15,59 | 15,79 | 15,21 | 15,51 | -0,39% | 83.483,00 |
| 30.12.2025 | 15,90 | 15,90 | 15,37 | 15,57 | -2,08% | 73.952,00 |
| 29.12.2025 | 15,92 | 16,41 | 15,58 | 15,90 | -2,15% | 95.650,00 |
| 26.12.2025 | 17,08 | 17,08 | 15,94 | 16,25 | -2,81% | 103.947,00 |
| 24.12.2025 | 15,95 | 17,09 | 15,95 | 16,72 | 3,79% | 89.864,00 |
| 23.12.2025 | 15,85 | 16,25 | 15,54 | 16,11 | 1,19% | 82.095,00 |
| 22.12.2025 | 15,43 | 16,32 | 15,39 | 15,92 | 3,44% | 128.736,00 |
| 19.12.2025 | 14,56 | 15,83 | 14,56 | 15,39 | 6,06% | 455.232,00 |
| 18.12.2025 | 14,31 | 14,80 | 14,00 | 14,51 | 4,24% | 178.632,00 |
| 17.12.2025 | 15,76 | 15,99 | 13,91 | 13,92 | -11,34% | 303.663,00 |
| 16.12.2025 | 16,19 | 16,31 | 15,13 | 15,70 | -3,50% | 249.213,00 |
| 15.12.2025 | 17,01 | 17,01 | 15,86 | 16,27 | -4,35% | 246.548,00 |
| 12.12.2025 | 17,85 | 18,30 | 16,97 | 17,01 | -4,28% | 101.886,00 |
| 11.12.2025 | 17,64 | 18,30 | 17,26 | 17,77 | -0,34% | 205.327,00 |
| 10.12.2025 | 17,28 | 18,00 | 16,97 | 17,83 | 3,84% | 147.274,00 |
| 09.12.2025 | 17,05 | 17,37 | 16,78 | 17,17 | 0,35% | 125.685,00 |
| 08.12.2025 | 16,80 | 17,20 | 16,51 | 17,11 | 2,33% | 216.174,00 |
| 05.12.2025 | 17,17 | 17,48 | 16,58 | 16,72 | -2,51% | 193.975,00 |
| 04.12.2025 | 16,33 | 17,49 | 15,95 | 17,15 | 5,28% | 267.213,00 |
| 03.12.2025 | 15,21 | 16,43 | 15,15 | 16,29 | 7,10% | 227.520,00 |
| 02.12.2025 | 14,50 | 15,38 | 14,38 | 15,21 | 5,04% | 183.166,00 |
| 01.12.2025 | 14,20 | 14,97 | 13,80 | 14,48 | 0,42% | 139.173,00 |
| 28.11.2025 | 14,33 | 14,69 | 13,99 | 14,42 | 1,84% | 55.276,00 |
| 26.11.2025 | 12,99 | 14,35 | 12,62 | 14,16 | 9,85% | 134.559,00 |
| 25.11.2025 | 12,68 | 13,32 | 12,41 | 12,89 | 2,63% | 157.892,00 |
| 24.11.2025 | 12,21 | 12,67 | 12,13 | 12,56 | 3,29% | 223.948,00 |
| 21.11.2025 | 11,95 | 12,28 | 11,63 | 12,16 | 1,59% | 180.765,00 |
| 20.11.2025 | 13,40 | 13,90 | 11,96 | 11,97 | -6,92% | 236.021,00 |
| 19.11.2025 | 12,95 | 13,26 | 12,41 | 12,86 | -0,31% | 151.988,00 |
| 18.11.2025 | 12,63 | 13,18 | 12,56 | 12,90 | 1,26% | 186.858,00 |