85,600$
4,88%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 80,15 | 85,74 | 78,95 | 85,59 | 4,86% | 52.662,00 |
| 06.03.2026 | 81,18 | 83,50 | 80,00 | 81,62 | -2,86% | 918,00 |
| 05.03.2026 | 83,82 | 85,00 | 80,92 | 84,02 | -2,38% | 96.745,00 |
| 04.03.2026 | 86,08 | 86,88 | 82,75 | 86,07 | 2,48% | 79.070,00 |
| 03.03.2026 | 83,11 | 84,15 | 78,20 | 83,99 | -3,59% | 128.644,00 |
| 02.03.2026 | 80,41 | 88,27 | 80,41 | 87,12 | 7,26% | 172.673,00 |
| 27.02.2026 | 80,80 | 81,47 | 79,32 | 81,22 | -1,30% | 84.693,00 |
| 26.02.2026 | 81,51 | 83,21 | 79,00 | 82,29 | 1,87% | 102.709,00 |
| 25.02.2026 | 82,64 | 82,86 | 80,06 | 80,78 | -1,49% | 130.684,00 |
| 24.02.2026 | 77,55 | 82,22 | 76,53 | 82,00 | 5,74% | 141.569,00 |
| 23.02.2026 | 80,41 | 80,41 | 76,65 | 77,55 | -4,27% | 78.607,00 |
| 20.02.2026 | 79,54 | 81,47 | 79,11 | 81,01 | 1,52% | 63.109,00 |
| 19.02.2026 | 80,00 | 80,66 | 78,09 | 79,80 | -0,76% | 105.197,00 |
| 18.02.2026 | 82,54 | 84,70 | 80,00 | 80,41 | -2,03% | 72.767,00 |
| 17.02.2026 | 82,54 | 84,36 | 80,00 | 82,08 | -2,75% | 99.813,00 |
| 13.02.2026 | 84,27 | 87,63 | 83,11 | 84,40 | 0,62% | 71.245,00 |
| 12.02.2026 | 89,66 | 90,73 | 83,87 | 83,88 | -4,97% | 105.706,00 |
| 11.02.2026 | 91,58 | 91,91 | 85,98 | 88,27 | -0,94% | 147.565,00 |
| 10.02.2026 | 88,58 | 90,65 | 86,62 | 89,11 | 4,76% | 188.262,00 |
| 09.02.2026 | 82,87 | 87,95 | 82,54 | 85,06 | 2,19% | 182.159,00 |
| 06.02.2026 | 78,34 | 84,58 | 75,61 | 83,24 | 12,87% | 207.843,00 |
| 05.02.2026 | 72,30 | 75,01 | 71,63 | 73,75 | 0,77% | 118.158,00 |
| 04.02.2026 | 76,85 | 77,74 | 70,27 | 73,19 | -3,94% | 141.478,00 |
| 03.02.2026 | 74,06 | 76,19 | 73,35 | 76,19 | 3,97% | 99.346,00 |
| 02.02.2026 | 69,84 | 74,74 | 69,65 | 73,28 | 4,81% | 90.904,00 |
| 30.01.2026 | 70,90 | 72,25 | 69,50 | 69,92 | -1,52% | 73.644,00 |
| 29.01.2026 | 69,89 | 71,53 | 66,43 | 71,00 | 2,57% | 113.964,00 |
| 28.01.2026 | 70,40 | 70,66 | 66,40 | 69,22 | -1,87% | 138.860,00 |
| 27.01.2026 | 74,11 | 75,98 | 67,70 | 70,54 | -7,49% | 164.352,00 |
| 26.01.2026 | 73,51 | 79,13 | 73,15 | 76,25 | 1,40% | 120.032,00 |
| 23.01.2026 | 74,74 | 75,60 | 72,78 | 75,20 | 0,41% | 110.903,00 |
| 22.01.2026 | 75,04 | 76,81 | 72,71 | 74,89 | 0,48% | 79.562,00 |
| 21.01.2026 | 73,25 | 75,25 | 70,77 | 74,53 | 2,87% | 106.110,00 |
| 20.01.2026 | 72,36 | 74,00 | 71,82 | 72,45 | -2,35% | 84.287,00 |
| 16.01.2026 | 72,73 | 75,36 | 72,00 | 74,19 | 0,84% | 98.949,00 |
| 15.01.2026 | 72,96 | 74,40 | 71,94 | 73,57 | 1,25% | 78.530,00 |
| 14.01.2026 | 72,83 | 73,94 | 70,99 | 72,66 | -0,40% | 70.624,00 |
| 13.01.2026 | 72,20 | 74,30 | 69,83 | 72,95 | 1,08% | 110.978,00 |
| 12.01.2026 | 70,55 | 73,02 | 68,87 | 72,17 | 1,72% | 69.698,00 |
| 09.01.2026 | 69,45 | 71,27 | 68,74 | 70,95 | 2,31% | 88.245,00 |
| 08.01.2026 | 66,07 | 69,69 | 65,60 | 69,35 | 4,47% | 89.636,00 |
| 07.01.2026 | 67,21 | 68,13 | 65,98 | 66,38 | -2,08% | 79.906,00 |
| 06.01.2026 | 69,68 | 69,81 | 66,00 | 67,79 | -3,16% | 157.784,00 |
| 05.01.2026 | 68,00 | 72,99 | 67,99 | 70,00 | 5,45% | 182.771,00 |