33,060$
3,15%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 32,64 | 33,23 | 32,27 | 32,96 | 2,84% | 65.396,00 |
| 25.07.2024 | 31,84 | 32,61 | 30,61 | 32,05 | 1,55% | 85.989,00 |
| 24.07.2024 | 32,70 | 33,36 | 31,55 | 31,56 | -4,13% | 110.319,00 |
| 23.07.2024 | 32,18 | 33,25 | 32,18 | 32,92 | 1,95% | 77.390,00 |
| 22.07.2024 | 30,34 | 32,66 | 30,34 | 32,29 | 6,50% | 107.487,00 |
| 19.07.2024 | 29,96 | 30,43 | 29,46 | 30,32 | 1,57% | 73.870,00 |
| 18.07.2024 | 30,68 | 31,32 | 29,34 | 29,85 | -3,02% | 86.450,00 |
| 17.07.2024 | 31,55 | 31,77 | 30,75 | 30,78 | -3,06% | 61.587,00 |
| 16.07.2024 | 30,70 | 32,22 | 30,32 | 31,75 | 4,75% | 97.369,00 |
| 15.07.2024 | 30,11 | 30,61 | 29,86 | 30,31 | 1,44% | 85.518,00 |
| 12.07.2024 | 28,69 | 29,96 | 28,66 | 29,88 | 6,00% | 109.099,00 |
| 11.07.2024 | 27,87 | 28,61 | 27,43 | 28,19 | 3,26% | 75.849,00 |
| 10.07.2024 | 27,25 | 27,57 | 27,00 | 27,30 | 0,48% | 57.603,00 |
| 09.07.2024 | 28,33 | 28,48 | 27,15 | 27,17 | -4,63% | 69.843,00 |
| 08.07.2024 | 28,35 | 28,85 | 28,11 | 28,49 | 1,53% | 81.546,00 |
| 05.07.2024 | 28,51 | 28,51 | 27,50 | 28,06 | -2,03% | 85.124,00 |
| 03.07.2024 | 28,49 | 28,98 | 28,49 | 28,64 | 0,77% | 28.252,00 |
| 02.07.2024 | 28,37 | 28,75 | 28,11 | 28,42 | -0,66% | 71.441,00 |
| 01.07.2024 | 28,16 | 28,75 | 27,79 | 28,61 | 1,60% | 124.889,00 |
| 28.06.2024 | 28,02 | 28,94 | 27,65 | 28,16 | 0,57% | 1.474.109,00 |
| 27.06.2024 | 27,65 | 28,23 | 27,17 | 28,00 | 1,82% | 143.584,00 |
| 26.06.2024 | 27,49 | 27,53 | 26,33 | 27,50 | 0,00% | 124.765,00 |
| 25.06.2024 | 28,14 | 28,14 | 27,24 | 27,50 | -1,79% | 107.754,00 |
| 24.06.2024 | 28,81 | 29,22 | 27,52 | 28,00 | -1,44% | 95.278,00 |
| 21.06.2024 | 28,37 | 28,92 | 28,16 | 28,41 | -1,32% | 84.998,00 |
| 20.06.2024 | 29,79 | 30,11 | 28,36 | 28,79 | -2,93% | 79.936,00 |
| 18.06.2024 | 29,21 | 29,92 | 28,71 | 29,66 | 0,78% | 65.085,00 |
| 17.06.2024 | 29,28 | 29,75 | 28,96 | 29,43 | 1,76% | 61.853,00 |
| 14.06.2024 | 29,07 | 29,39 | 28,56 | 28,92 | -2,36% | 49.818,00 |
| 13.06.2024 | 30,63 | 30,98 | 29,41 | 29,62 | -3,42% | 58.516,00 |
| 12.06.2024 | 30,31 | 31,07 | 29,98 | 30,67 | 2,37% | 71.184,00 |
| 11.06.2024 | 29,31 | 30,09 | 28,66 | 29,96 | 2,11% | 71.581,00 |
| 10.06.2024 | 27,82 | 29,66 | 27,70 | 29,34 | 6,11% | 87.525,00 |
| 07.06.2024 | 28,51 | 29,09 | 27,26 | 27,65 | 6,10% | 176.210,00 |
| 06.06.2024 | 25,97 | 27,06 | 25,42 | 26,06 | -0,61% | 81.501,00 |
| 05.06.2024 | 25,70 | 26,38 | 25,30 | 26,22 | 2,58% | 73.221,00 |
| 04.06.2024 | 26,30 | 26,43 | 25,22 | 25,56 | -4,38% | 60.073,00 |
| 03.06.2024 | 27,39 | 27,39 | 26,39 | 26,73 | -1,18% | 39.782,00 |
| 31.05.2024 | 26,92 | 27,26 | 26,44 | 27,05 | 0,04% | 60.577,00 |
| 30.05.2024 | 27,29 | 27,66 | 26,95 | 27,04 | -1,13% | 39.610,00 |
| 29.05.2024 | 27,08 | 27,67 | 26,75 | 27,35 | -0,69% | 56.406,00 |
| 28.05.2024 | 29,19 | 29,19 | 27,35 | 27,54 | -6,45% | 102.288,00 |
| 24.05.2024 | 28,54 | 29,44 | 28,22 | 29,44 | 3,63% | 83.790,00 |
| 23.05.2024 | 28,66 | 28,86 | 27,70 | 28,41 | -1,59% | 61.035,00 |
| 22.05.2024 | 29,55 | 29,87 | 28,71 | 28,87 | -2,63% | 38.086,00 |
| 21.05.2024 | 29,68 | 29,88 | 29,38 | 29,65 | -0,60% | 21.450,00 |
| 20.05.2024 | 28,86 | 30,28 | 28,05 | 29,83 | 2,44% | 59.227,00 |
| 17.05.2024 | 28,60 | 29,12 | 28,17 | 29,12 | 1,18% | 46.670,00 |
| 16.05.2024 | 28,72 | 29,31 | 28,60 | 28,78 | -0,59% | 35.857,00 |
| 15.05.2024 | 28,24 | 29,17 | 28,24 | 28,95 | 2,51% | 42.958,00 |
| 14.05.2024 | 28,26 | 28,72 | 28,04 | 28,24 | -0,88% | 43.869,00 |
| 13.05.2024 | 28,93 | 29,02 | 28,16 | 28,49 | -1,15% | 48.394,00 |
| 10.05.2024 | 29,64 | 29,82 | 28,82 | 28,82 | -3,00% | 38.421,00 |
| 09.05.2024 | 29,11 | 29,79 | 28,83 | 29,71 | 1,54% | 76.392,00 |
| 08.05.2024 | 29,45 | 29,99 | 29,16 | 29,26 | -0,37% | 46.061,00 |
| 07.05.2024 | 29,40 | 30,50 | 29,33 | 29,37 | 0,31% | 88.610,00 |
| 06.05.2024 | 28,24 | 29,75 | 28,24 | 29,28 | 4,46% | 70.492,00 |
| 03.05.2024 | 28,10 | 28,17 | 27,59 | 28,03 | 1,08% | 41.911,00 |
| 02.05.2024 | 27,80 | 27,91 | 27,28 | 27,73 | 0,33% | 33.563,00 |
| 01.05.2024 | 27,64 | 28,14 | 27,38 | 27,64 | -0,72% | 52.802,00 |
| 30.04.2024 | 28,30 | 28,45 | 27,79 | 27,84 | -1,76% | 35.008,00 |
| 29.04.2024 | 28,70 | 28,95 | 28,08 | 28,34 | -0,07% | 52.815,00 |
| 26.04.2024 | 27,92 | 28,66 | 27,59 | 28,36 | 1,87% | 50.989,00 |
| 25.04.2024 | 27,83 | 28,03 | 27,52 | 27,84 | -1,10% | 65.586,00 |
| 24.04.2024 | 29,10 | 29,12 | 28,12 | 28,15 | -3,03% | 52.009,00 |
| 23.04.2024 | 28,06 | 29,19 | 27,82 | 29,03 | 3,38% | 61.142,00 |
| 22.04.2024 | 28,02 | 28,85 | 28,02 | 28,08 | 0,21% | 88.996,00 |
| 19.04.2024 | 27,89 | 28,23 | 27,53 | 28,02 | 0,14% | 74.678,00 |
| 18.04.2024 | 28,53 | 28,68 | 27,92 | 27,98 | -0,85% | 52.436,00 |
| 17.04.2024 | 29,50 | 29,53 | 28,10 | 28,22 | -4,24% | 45.353,00 |
| 16.04.2024 | 29,35 | 29,59 | 28,89 | 29,47 | -0,27% | 57.904,00 |
| 15.04.2024 | 29,67 | 29,67 | 28,66 | 29,55 | 1,62% | 74.714,00 |
| 12.04.2024 | 30,06 | 30,20 | 28,85 | 29,08 | -3,03% | 53.567,00 |
| 11.04.2024 | 29,99 | 30,05 | 29,20 | 29,99 | 0,37% | 55.325,00 |
| 10.04.2024 | 31,08 | 31,08 | 29,62 | 29,88 | -2,10% | 67.424,00 |
| 09.04.2024 | 30,33 | 30,52 | 29,14 | 30,52 | 1,23% | 107.082,00 |
| 08.04.2024 | 31,14 | 31,51 | 29,86 | 30,15 | -2,74% | 123.965,00 |
| 05.04.2024 | 30,84 | 31,55 | 30,36 | 31,00 | 1,21% | 179.202,00 |
| 04.04.2024 | 34,50 | 34,50 | 30,26 | 30,63 | -7,63% | 285.194,00 |
| 03.04.2024 | 30,99 | 34,73 | 30,70 | 33,16 | 8,05% | 370.015,00 |
| 02.04.2024 | 31,75 | 31,75 | 29,71 | 30,69 | 0,39% | 175.706,00 |
| 01.04.2024 | 30,00 | 30,88 | 29,60 | 30,57 | 12,06% | 475.571,00 |
| 28.03.2024 | 26,74 | 27,60 | 26,58 | 27,28 | 1,34% | 286.283,00 |
| 27.03.2024 | 26,64 | 27,45 | 26,64 | 26,92 | 1,09% | 52.743,00 |
| 26.03.2024 | 25,87 | 26,87 | 25,87 | 26,63 | 2,62% | 53.045,00 |
| 25.03.2024 | 26,95 | 26,95 | 25,58 | 25,95 | -3,35% | 87.090,00 |
| 22.03.2024 | 25,78 | 27,24 | 25,78 | 26,85 | 6,00% | 118.107,00 |
| 21.03.2024 | 25,44 | 25,59 | 25,07 | 25,33 | 0,04% | 35.974,00 |
| 20.03.2024 | 24,88 | 25,40 | 24,77 | 25,32 | 2,47% | 40.852,00 |
| 19.03.2024 | 24,21 | 25,14 | 24,21 | 24,71 | 0,90% | 29.369,00 |
| 18.03.2024 | 24,64 | 25,10 | 24,34 | 24,49 | -0,93% | 36.955,00 |
| 15.03.2024 | 24,25 | 25,02 | 24,16 | 24,72 | 0,90% | 65.395,00 |
| 14.03.2024 | 25,10 | 25,10 | 24,40 | 24,50 | -1,80% | 28.944,00 |
| 13.03.2024 | 24,59 | 25,11 | 24,54 | 24,95 | 1,67% | 34.114,00 |
| 12.03.2024 | 23,93 | 24,59 | 23,67 | 24,54 | 2,04% | 35.035,00 |
| 11.03.2024 | 24,09 | 24,21 | 23,73 | 24,05 | -1,35% | 19.280,00 |
| 08.03.2024 | 24,70 | 24,99 | 24,05 | 24,38 | -0,41% | 40.947,00 |
| 07.03.2024 | 24,26 | 24,64 | 24,00 | 24,48 | 2,43% | 35.034,00 |
| 06.03.2024 | 24,00 | 24,41 | 23,70 | 23,90 | 0,08% | 29.874,00 |
| 05.03.2024 | 23,64 | 24,03 | 23,42 | 23,88 | 1,23% | 38.293,00 |