62,340$
1,71%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 62,00 | 63,17 | 61,51 | 62,38 | 1,78% | 85.622,00 |
| 23.10.2025 | 60,23 | 61,36 | 59,23 | 61,29 | 3,97% | 190.130,00 |
| 22.10.2025 | 59,56 | 60,11 | 57,95 | 58,95 | -2,48% | 81.907,00 |
| 21.10.2025 | 60,21 | 61,08 | 57,36 | 60,45 | -2,20% | 149.909,00 |
| 20.10.2025 | 60,93 | 61,84 | 58,80 | 61,81 | 3,57% | 73.332,00 |
| 17.10.2025 | 60,54 | 62,32 | 59,56 | 59,68 | -2,31% | 85.501,00 |
| 16.10.2025 | 64,08 | 64,08 | 60,50 | 61,09 | -3,11% | 156.206,00 |
| 15.10.2025 | 61,00 | 63,21 | 59,76 | 63,05 | 4,34% | 142.704,00 |
| 14.10.2025 | 56,25 | 61,63 | 56,16 | 60,43 | 4,50% | 203.948,00 |
| 13.10.2025 | 56,10 | 58,16 | 55,57 | 57,83 | 5,09% | 133.525,00 |
| 10.10.2025 | 58,00 | 58,50 | 54,66 | 55,03 | -4,89% | 109.710,00 |
| 09.10.2025 | 56,42 | 58,07 | 55,96 | 57,86 | 2,72% | 147.492,00 |
| 08.10.2025 | 56,52 | 57,47 | 55,71 | 56,33 | 1,37% | 95.726,00 |
| 07.10.2025 | 58,00 | 58,78 | 55,34 | 55,57 | -3,79% | 149.719,00 |
| 06.10.2025 | 56,07 | 57,79 | 55,74 | 57,76 | 2,92% | 72.044,00 |
| 03.10.2025 | 58,70 | 58,70 | 56,03 | 56,12 | -2,26% | 7.236,00 |
| 02.10.2025 | 56,00 | 57,91 | 55,10 | 57,42 | 2,10% | 89.964,00 |
| 01.10.2025 | 54,47 | 56,75 | 53,30 | 56,24 | 2,44% | 107.186,00 |
| 30.09.2025 | 52,35 | 55,03 | 51,53 | 54,90 | 4,93% | 323.108,00 |
| 29.09.2025 | 52,74 | 54,02 | 52,04 | 52,32 | -2,22% | 67.791,00 |
| 26.09.2025 | 51,88 | 53,60 | 51,36 | 53,51 | 3,30% | 98.950,00 |
| 25.09.2025 | 50,24 | 52,28 | 50,12 | 51,80 | 2,37% | 102.957,00 |
| 24.09.2025 | 50,76 | 51,00 | 49,19 | 50,60 | -0,63% | 139.931,00 |
| 23.09.2025 | 51,38 | 52,43 | 50,51 | 50,92 | -1,93% | 95.165,00 |
| 22.09.2025 | 53,61 | 53,61 | 51,41 | 51,92 | -3,22% | 110.827,00 |
| 19.09.2025 | 53,97 | 54,40 | 53,07 | 53,65 | -0,80% | 224.610,00 |
| 18.09.2025 | 52,28 | 55,28 | 52,28 | 54,08 | 3,44% | 141.440,00 |
| 17.09.2025 | 51,50 | 54,30 | 51,50 | 52,28 | -0,04% | 94.022,00 |
| 16.09.2025 | 52,21 | 53,95 | 51,60 | 52,30 | 1,63% | 118.622,00 |
| 15.09.2025 | 49,51 | 52,18 | 48,54 | 51,46 | 5,28% | 143.585,00 |
| 12.09.2025 | 49,22 | 49,99 | 48,47 | 48,88 | -1,39% | 60.608,00 |
| 11.09.2025 | 48,43 | 49,83 | 48,18 | 49,57 | 2,63% | 77.125,00 |
| 10.09.2025 | 47,46 | 48,97 | 46,87 | 48,30 | 1,68% | 58.478,00 |
| 09.09.2025 | 47,75 | 47,94 | 46,58 | 47,50 | -0,61% | 53.398,00 |
| 08.09.2025 | 48,24 | 49,42 | 47,79 | 47,79 | 0,04% | 70.602,00 |
| 05.09.2025 | 49,70 | 49,70 | 47,66 | 47,77 | -2,85% | 70.926,00 |
| 04.09.2025 | 47,43 | 49,28 | 47,26 | 49,17 | 3,76% | 98.575,00 |
| 03.09.2025 | 48,11 | 48,44 | 46,88 | 47,39 | -1,23% | 85.414,00 |
| 02.09.2025 | 47,71 | 49,20 | 47,70 | 47,98 | -2,18% | 68.778,00 |
| 29.08.2025 | 49,13 | 49,25 | 47,15 | 49,05 | -0,24% | 89.817,00 |
| 28.08.2025 | 50,41 | 50,55 | 48,50 | 49,17 | -1,95% | 71.589,00 |
| 27.08.2025 | 50,54 | 51,00 | 49,78 | 50,15 | -0,46% | 72.044,00 |
| 26.08.2025 | 48,99 | 50,49 | 48,82 | 50,38 | 2,90% | 67.878,00 |
| 25.08.2025 | 50,37 | 51,24 | 48,90 | 48,96 | -2,63% | 93.045,00 |
| 22.08.2025 | 49,06 | 51,19 | 48,92 | 50,28 | 3,24% | 93.424,00 |
| 21.08.2025 | 47,17 | 49,55 | 47,17 | 48,70 | 1,44% | 107.578,00 |
| 20.08.2025 | 48,31 | 48,41 | 47,04 | 48,01 | -0,68% | 75.130,00 |
| 19.08.2025 | 50,20 | 50,20 | 48,19 | 48,34 | -3,32% | 76.563,00 |
| 18.08.2025 | 49,47 | 50,28 | 49,47 | 50,00 | 0,64% | 78.039,00 |
| 15.08.2025 | 50,22 | 50,51 | 49,31 | 49,68 | -0,94% | 74.930,00 |
| 14.08.2025 | 51,51 | 51,51 | 49,94 | 50,15 | -3,35% | 79.471,00 |
| 13.08.2025 | 50,76 | 52,68 | 49,63 | 51,89 | 3,39% | 147.067,00 |
| 12.08.2025 | 49,24 | 51,00 | 48,87 | 50,19 | 3,55% | 114.539,00 |
| 11.08.2025 | 47,80 | 49,20 | 46,80 | 48,47 | 0,35% | 104.056,00 |
| 08.08.2025 | 49,72 | 50,02 | 48,10 | 48,30 | -1,93% | 109.599,00 |
| 07.08.2025 | 50,00 | 50,15 | 48,37 | 49,25 | 0,35% | 147.077,00 |
| 06.08.2025 | 48,52 | 50,16 | 48,01 | 49,08 | 4,49% | 239.116,00 |
| 05.08.2025 | 56,93 | 56,93 | 46,08 | 46,97 | -18,21% | 341.440,00 |
| 04.08.2025 | 55,94 | 57,71 | 55,27 | 57,43 | 3,46% | 187.149,00 |
| 01.08.2025 | 55,81 | 55,91 | 54,21 | 55,51 | -2,87% | 117.246,00 |
| 31.07.2025 | 56,75 | 58,00 | 56,56 | 57,15 | 1,37% | 84.933,00 |
| 30.07.2025 | 55,46 | 57,24 | 55,38 | 56,38 | 1,66% | 138.204,00 |
| 29.07.2025 | 56,69 | 56,96 | 54,17 | 55,46 | -0,48% | 85.753,00 |
| 28.07.2025 | 55,00 | 55,76 | 54,30 | 55,73 | 1,47% | 76.422,00 |
| 25.07.2025 | 54,29 | 54,93 | 53,62 | 54,92 | 1,53% | 66.458,00 |
| 24.07.2025 | 54,03 | 54,59 | 53,46 | 54,09 | -0,70% | 91.022,00 |
| 23.07.2025 | 52,94 | 54,65 | 52,83 | 54,47 | 2,70% | 91.772,00 |
| 22.07.2025 | 52,08 | 53,37 | 51,08 | 53,04 | 2,28% | 114.626,00 |
| 21.07.2025 | 51,45 | 52,66 | 51,20 | 51,86 | 0,99% | 89.030,00 |
| 18.07.2025 | 51,91 | 52,06 | 51,11 | 51,35 | -1,08% | 73.591,00 |
| 17.07.2025 | 51,22 | 52,24 | 51,14 | 51,91 | 1,19% | 84.728,00 |
| 16.07.2025 | 51,05 | 51,58 | 49,49 | 51,30 | 1,10% | 81.280,00 |
| 15.07.2025 | 51,26 | 51,65 | 50,19 | 50,74 | -0,18% | 102.541,00 |
| 14.07.2025 | 50,24 | 51,16 | 50,16 | 50,83 | 0,41% | 129.545,00 |
| 11.07.2025 | 50,94 | 51,41 | 50,51 | 50,62 | -1,59% | 100.343,00 |
| 10.07.2025 | 52,29 | 52,90 | 51,03 | 51,44 | -2,54% | 91.613,00 |
| 09.07.2025 | 51,27 | 53,85 | 51,27 | 52,78 | 0,48% | 105.770,00 |
| 08.07.2025 | 52,98 | 53,53 | 51,92 | 52,53 | -0,28% | 130.716,00 |
| 07.07.2025 | 52,75 | 53,25 | 50,73 | 52,68 | -0,13% | 141.600,00 |
| 03.07.2025 | 50,52 | 52,94 | 50,52 | 52,75 | 3,98% | 106.807,00 |
| 02.07.2025 | 49,66 | 50,78 | 49,14 | 50,73 | 3,53% | 115.223,00 |
| 01.07.2025 | 48,81 | 50,41 | 48,80 | 49,00 | -1,03% | 148.871,00 |
| 30.06.2025 | 50,90 | 51,00 | 48,48 | 49,51 | -2,10% | 283.902,00 |
| 27.06.2025 | 49,64 | 51,28 | 49,28 | 50,57 | 1,49% | 191.325,00 |
| 26.06.2025 | 48,73 | 49,97 | 48,50 | 49,83 | 3,81% | 98.451,00 |
| 25.06.2025 | 48,28 | 49,27 | 47,70 | 48,00 | -0,39% | 105.448,00 |
| 24.06.2025 | 48,75 | 49,33 | 47,41 | 48,19 | -0,43% | 171.198,00 |
| 23.06.2025 | 45,46 | 48,77 | 45,00 | 48,40 | 7,41% | 155.386,00 |
| 20.06.2025 | 46,44 | 46,75 | 45,02 | 45,06 | -2,38% | 115.488,00 |
| 18.06.2025 | 46,14 | 46,86 | 45,94 | 46,16 | -0,19% | 103.341,00 |
| 17.06.2025 | 46,67 | 47,28 | 46,25 | 46,25 | -2,28% | 87.470,00 |
| 16.06.2025 | 46,86 | 48,05 | 46,61 | 47,33 | 2,38% | 76.754,00 |
| 13.06.2025 | 45,99 | 47,00 | 45,48 | 46,23 | -1,62% | 110.649,00 |
| 12.06.2025 | 45,68 | 47,84 | 45,49 | 46,99 | 2,42% | 83.034,00 |
| 11.06.2025 | 46,61 | 46,75 | 45,26 | 45,88 | -1,33% | 109.673,00 |
| 10.06.2025 | 44,83 | 47,30 | 44,05 | 46,50 | 4,12% | 220.540,00 |
| 09.06.2025 | 49,50 | 50,97 | 44,21 | 44,66 | 6,33% | 398.739,00 |
| 06.06.2025 | 42,00 | 42,54 | 41,53 | 42,00 | 1,82% | 63.301,00 |
| 05.06.2025 | 41,19 | 41,43 | 40,61 | 41,25 | 0,88% | 44.364,00 |
| 04.06.2025 | 40,49 | 41,01 | 40,32 | 40,89 | -0,02% | 44.036,00 |