Graham Corporation
[WKN: 857127 | ISIN: US3845561063]
Aktienkurse
28,220$ 0,71%
Echtzeit-Aktienkurs Graham Corporation
Bid: Ask:

Aktienkurse zur Graham Corporation Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.04.2024 28,02 28,29 28,02 28,22 0,71% 277,00
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
04.03.2024 23,71 23,95 23,47 23,59 -0,51% 24.887,00
01.03.2024 23,29 24,14 23,29 23,71 0,08% 47.192,00
29.02.2024 23,91 24,08 23,54 23,69 -0,29% 25.990,00
28.02.2024 23,43 24,13 23,40 23,76 1,32% 39.177,00
27.02.2024 24,14 24,20 23,04 23,45 -2,17% 40.246,00
26.02.2024 24,01 24,50 23,91 23,97 0,33% 41.843,00
23.02.2024 22,73 23,94 22,67 23,89 4,87% 73.588,00
22.02.2024 23,17 23,27 22,78 22,78 -1,39% 39.533,00
21.02.2024 23,70 23,91 22,78 23,10 -2,98% 63.394,00
20.02.2024 23,90 24,07 23,64 23,81 -1,29% 36.156,00
16.02.2024 24,29 24,98 23,72 24,12 -0,33% 78.246,00
15.02.2024 24,78 24,79 23,66 24,20 -2,30% 115.440,00
14.02.2024 22,66 24,82 22,40 24,77 10,33% 277.511,00
13.02.2024 22,50 22,51 22,09 22,45 -1,79% 50.174,00
12.02.2024 22,75 22,88 22,54 22,86 -0,31% 54.964,00
09.02.2024 23,00 23,02 22,49 22,93 -0,04% 63.756,00
08.02.2024 21,75 22,94 21,73 22,94 5,42% 86.566,00
07.02.2024 22,25 22,25 21,72 21,76 -1,54% 70.133,00
06.02.2024 21,96 22,15 21,78 22,10 0,64% 86.834,00
05.02.2024 22,69 23,50 20,71 21,96 11,02% 181.511,00
02.02.2024 19,16 19,84 19,16 19,78 2,70% 59.338,00
01.02.2024 19,42 19,70 18,90 19,26 -1,03% 66.596,00
31.01.2024 19,73 19,93 19,35 19,46 -1,87% 44.675,00
30.01.2024 19,76 20,02 19,52 19,83 -0,50% 35.858,00
29.01.2024 20,24 20,27 19,69 19,93 -2,50% 62.837,00
26.01.2024 19,95 20,46 19,77 20,44 3,23% 72.825,00
25.01.2024 19,80 19,85 19,64 19,80 1,23% 23.252,00
24.01.2024 19,99 20,10 19,49 19,56 -2,25% 21.412,00
23.01.2024 19,72 20,18 19,72 20,01 1,47% 89.405,00
22.01.2024 19,55 19,84 19,30 19,72 1,13% 53.032,00
19.01.2024 19,31 19,55 18,93 19,50 1,04% 65.054,00
18.01.2024 20,50 20,50 19,20 19,30 -5,25% 97.198,00
17.01.2024 19,45 21,00 19,45 20,37 2,31% 129.009,00
16.01.2024 19,59 20,13 19,30 19,91 2,10% 97.710,00
12.01.2024 19,18 19,52 18,84 19,50 2,79% 38.944,00
11.01.2024 18,87 19,25 18,61 18,97 -0,16% 36.231,00
10.01.2024 18,20 19,26 18,20 19,00 1,99% 37.343,00
09.01.2024 18,51 18,72 18,32 18,63 -0,90% 34.177,00
08.01.2024 19,32 19,32 18,15 18,80 -3,09% 52.054,00
05.01.2024 19,28 19,68 19,06 19,40 0,83% 65.656,00
04.01.2024 18,79 19,27 18,79 19,24 2,01% 49.646,00
03.01.2024 19,36 19,36 18,80 18,86 -2,13% 32.442,00
02.01.2024 19,01 19,61 18,78 19,27 1,58% 63.293,00
29.12.2023 19,62 19,62 18,76 18,97 -2,52% 75.987,00
28.12.2023 19,69 19,75 19,34 19,46 -1,07% 25.083,00
27.12.2023 19,32 19,93 19,19 19,67 2,50% 43.986,00
26.12.2023 19,25 19,25 18,64 19,19 0,89% 54.066,00
22.12.2023 18,45 19,41 18,43 19,02 2,98% 63.601,00
21.12.2023 18,55 18,65 18,03 18,47 0,22% 20.880,00
20.12.2023 18,93 18,93 18,30 18,43 -2,49% 34.117,00
19.12.2023 17,99 18,90 17,99 18,90 5,18% 49.500,00
18.12.2023 17,72 18,01 17,65 17,97 2,10% 31.112,00
15.12.2023 17,91 17,91 17,13 17,60 -1,40% 63.348,00
14.12.2023 18,24 18,37 17,81 17,85 -0,28% 63.036,00
13.12.2023 17,84 18,46 17,38 17,90 0,00% 128.311,00
12.12.2023 18,03 18,32 17,79 17,90 -0,50% 42.525,00
11.12.2023 17,78 18,02 17,56 17,99 0,11% 46.352,00
08.12.2023 17,69 18,01 17,56 17,97 2,33% 41.056,00
07.12.2023 17,93 17,99 17,02 17,56 -2,71% 58.116,00
06.12.2023 18,65 18,85 17,98 18,05 -3,22% 58.981,00
05.12.2023 18,85 18,93 18,48 18,65 -1,58% 46.707,00
04.12.2023 18,83 19,10 18,69 18,95 0,64% 51.469,00
01.12.2023 18,40 18,99 18,40 18,83 1,62% 43.393,00
30.11.2023 18,68 18,95 18,43 18,53 -1,17% 23.064,00
29.11.2023 18,75 18,85 18,47 18,75 0,43% 42.339,00
28.11.2023 18,93 18,97 18,40 18,67 -0,27% 31.000,00