31,540$
1,06%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 31,22 | 31,76 | 31,22 | 31,54 | 1,06% | 6.938,00 |
| 11.03.2025 | 30,30 | 31,47 | 29,55 | 31,21 | 2,53% | 112.501,00 |
| 10.03.2025 | 31,47 | 31,71 | 30,00 | 30,44 | -5,47% | 141.764,00 |
| 07.03.2025 | 31,31 | 32,23 | 30,65 | 32,20 | 1,83% | 105.816,00 |
| 06.03.2025 | 31,47 | 32,12 | 30,83 | 31,62 | -0,75% | 115.930,00 |
| 05.03.2025 | 30,50 | 31,88 | 29,92 | 31,86 | 6,02% | 207.686,00 |
| 04.03.2025 | 29,95 | 30,68 | 29,50 | 30,05 | -1,44% | 117.388,00 |
| 03.03.2025 | 33,94 | 34,51 | 30,31 | 30,49 | -9,87% | 155.776,00 |
| 28.02.2025 | 32,50 | 33,96 | 31,89 | 33,83 | 3,49% | 112.890,00 |
| 27.02.2025 | 33,37 | 34,20 | 32,61 | 32,69 | -1,06% | 125.240,00 |
| 26.02.2025 | 32,90 | 33,96 | 32,58 | 33,04 | 0,67% | 91.856,00 |
| 25.02.2025 | 32,70 | 33,21 | 31,88 | 32,82 | 2,21% | 159.034,00 |
| 24.02.2025 | 33,77 | 33,93 | 31,88 | 32,11 | -4,06% | 134.741,00 |
| 21.02.2025 | 35,82 | 36,09 | 33,43 | 33,47 | -4,97% | 151.482,00 |
| 20.02.2025 | 36,13 | 36,13 | 34,76 | 35,22 | -2,63% | 106.928,00 |
| 19.02.2025 | 36,56 | 36,81 | 35,79 | 36,17 | -2,03% | 106.180,00 |
| 18.02.2025 | 37,36 | 38,01 | 35,72 | 36,92 | -1,57% | 230.910,00 |
| 14.02.2025 | 38,00 | 38,62 | 37,29 | 37,51 | -0,53% | 104.196,00 |
| 13.02.2025 | 37,68 | 38,06 | 36,58 | 37,71 | 0,19% | 110.627,00 |
| 12.02.2025 | 37,89 | 38,03 | 36,36 | 37,64 | -2,03% | 169.186,00 |
| 11.02.2025 | 38,75 | 38,99 | 37,82 | 38,42 | -1,59% | 132.038,00 |
| 10.02.2025 | 40,03 | 40,37 | 38,05 | 39,04 | -1,64% | 209.838,00 |
| 07.02.2025 | 39,55 | 40,14 | 36,43 | 39,69 | -16,05% | 622.530,00 |
| 06.02.2025 | 52,00 | 52,00 | 46,03 | 47,28 | -4,91% | 181.588,00 |
| 05.02.2025 | 48,65 | 51,16 | 48,57 | 49,72 | 6,01% | 232.171,00 |
| 04.02.2025 | 45,22 | 47,41 | 45,16 | 46,90 | 4,13% | 87.354,00 |
| 03.02.2025 | 43,70 | 45,48 | 43,23 | 45,04 | -0,84% | 83.027,00 |
| 31.01.2025 | 46,64 | 47,43 | 44,78 | 45,42 | -1,82% | 109.469,00 |
| 30.01.2025 | 45,15 | 46,83 | 45,00 | 46,26 | 4,14% | 72.090,00 |
| 29.01.2025 | 45,31 | 45,31 | 43,84 | 44,42 | -0,56% | 62.112,00 |
| 28.01.2025 | 44,20 | 45,34 | 44,00 | 44,67 | 2,24% | 129.743,00 |
| 27.01.2025 | 45,58 | 45,58 | 43,43 | 43,69 | -6,47% | 77.097,00 |
| 24.01.2025 | 46,87 | 48,10 | 45,87 | 46,71 | -0,72% | 57.933,00 |
| 23.01.2025 | 47,50 | 47,70 | 46,74 | 47,05 | 0,21% | 61.614,00 |
| 22.01.2025 | 47,10 | 47,40 | 46,12 | 46,95 | 0,32% | 83.952,00 |
| 21.01.2025 | 45,86 | 47,14 | 45,53 | 46,80 | 4,58% | 62.458,00 |
| 17.01.2025 | 45,01 | 45,11 | 44,02 | 44,75 | 1,08% | 54.397,00 |
| 16.01.2025 | 44,16 | 44,37 | 43,27 | 44,27 | 0,68% | 54.915,00 |
| 15.01.2025 | 43,79 | 44,25 | 43,01 | 43,97 | 2,57% | 49.921,00 |
| 14.01.2025 | 42,90 | 43,64 | 42,27 | 42,87 | 1,18% | 55.305,00 |
| 13.01.2025 | 41,22 | 42,45 | 40,50 | 42,37 | 2,29% | 55.318,00 |
| 10.01.2025 | 42,26 | 42,46 | 41,04 | 41,42 | -4,10% | 62.277,00 |
| 08.01.2025 | 43,12 | 43,57 | 42,54 | 43,19 | -1,03% | 70.306,00 |
| 07.01.2025 | 45,50 | 45,65 | 42,46 | 43,64 | -3,83% | 88.012,00 |
| 06.01.2025 | 49,28 | 49,28 | 44,54 | 45,38 | -3,98% | 157.114,00 |
| 03.01.2025 | 44,60 | 47,61 | 44,60 | 47,26 | 7,07% | 143.593,00 |
| 02.01.2025 | 44,48 | 45,00 | 42,96 | 44,14 | -0,74% | 76.140,00 |
| 31.12.2024 | 45,59 | 46,10 | 44,34 | 44,47 | -1,81% | 243.394,00 |
| 30.12.2024 | 42,96 | 46,28 | 42,96 | 45,29 | 2,44% | 110.326,00 |
| 27.12.2024 | 44,66 | 45,05 | 43,46 | 44,21 | -1,69% | 69.069,00 |
| 26.12.2024 | 43,86 | 45,16 | 43,55 | 44,97 | 2,53% | 88.511,00 |
| 24.12.2024 | 41,17 | 43,87 | 41,02 | 43,86 | 7,29% | 86.697,00 |
| 23.12.2024 | 40,17 | 41,00 | 39,80 | 40,88 | 0,29% | 67.087,00 |
| 20.12.2024 | 39,79 | 41,60 | 39,56 | 40,76 | 0,39% | 132.996,00 |
| 19.12.2024 | 41,20 | 41,99 | 40,43 | 40,60 | -1,10% | 74.977,00 |
| 18.12.2024 | 45,68 | 45,68 | 40,55 | 41,05 | -8,92% | 99.216,00 |
| 17.12.2024 | 45,68 | 46,50 | 44,39 | 45,07 | -0,97% | 70.707,00 |
| 16.12.2024 | 44,48 | 46,14 | 44,30 | 45,51 | 2,92% | 63.962,00 |
| 13.12.2024 | 43,73 | 44,30 | 43,45 | 44,22 | 0,45% | 49.526,00 |
| 12.12.2024 | 44,78 | 45,70 | 43,75 | 44,02 | -1,78% | 82.121,00 |
| 11.12.2024 | 45,15 | 46,12 | 44,25 | 44,82 | -0,51% | 73.522,00 |
| 10.12.2024 | 43,32 | 45,81 | 43,02 | 45,05 | 4,16% | 89.070,00 |
| 09.12.2024 | 43,99 | 44,60 | 43,08 | 43,25 | -0,05% | 71.273,00 |
| 06.12.2024 | 43,98 | 43,98 | 43,00 | 43,27 | -0,28% | 60.696,00 |
| 05.12.2024 | 44,60 | 44,85 | 43,16 | 43,39 | -2,65% | 49.782,00 |
| 04.12.2024 | 45,08 | 45,31 | 44,00 | 44,57 | -0,76% | 58.347,00 |
| 03.12.2024 | 45,20 | 45,85 | 44,13 | 44,91 | 0,16% | 58.825,00 |
| 02.12.2024 | 44,91 | 46,05 | 43,90 | 44,84 | 0,04% | 105.526,00 |
| 29.11.2024 | 44,90 | 45,40 | 44,34 | 44,82 | 2,28% | 49.629,00 |
| 27.11.2024 | 44,14 | 44,68 | 42,87 | 43,82 | -0,43% | 50.933,00 |
| 26.11.2024 | 43,90 | 45,45 | 43,10 | 44,01 | -0,72% | 91.647,00 |
| 25.11.2024 | 45,00 | 45,67 | 43,96 | 44,33 | -0,72% | 44.600,00 |
| 22.11.2024 | 43,66 | 44,73 | 43,17 | 44,65 | 3,00% | 67.224,00 |
| 21.11.2024 | 43,00 | 44,00 | 42,13 | 43,35 | 1,43% | 61.891,00 |
| 20.11.2024 | 42,27 | 42,79 | 41,70 | 42,74 | 0,14% | 59.606,00 |
| 19.11.2024 | 40,72 | 42,76 | 39,39 | 42,68 | 4,68% | 127.610,00 |
| 18.11.2024 | 41,16 | 41,47 | 40,33 | 40,77 | 1,29% | 110.101,00 |
| 15.11.2024 | 40,58 | 41,37 | 39,75 | 40,25 | -0,84% | 93.660,00 |
| 14.11.2024 | 41,60 | 42,05 | 40,37 | 40,59 | -2,40% | 113.941,00 |
| 13.11.2024 | 41,37 | 42,65 | 41,10 | 41,59 | 2,14% | 89.760,00 |
| 12.11.2024 | 40,75 | 41,05 | 39,77 | 40,72 | -0,73% | 80.025,00 |
| 11.11.2024 | 39,27 | 41,19 | 38,85 | 41,02 | 4,99% | 100.725,00 |
| 08.11.2024 | 35,33 | 40,00 | 35,00 | 39,07 | 17,05% | 175.631,00 |
| 07.11.2024 | 32,65 | 33,45 | 32,09 | 33,38 | 2,80% | 63.313,00 |
| 06.11.2024 | 31,20 | 32,59 | 30,93 | 32,47 | 12,00% | 103.855,00 |
| 05.11.2024 | 28,15 | 29,23 | 28,15 | 28,99 | 2,40% | 25.919,00 |
| 04.11.2024 | 27,93 | 28,75 | 27,41 | 28,31 | 0,28% | 58.871,00 |
| 01.11.2024 | 28,46 | 28,83 | 27,88 | 28,23 | 0,75% | 28.490,00 |
| 31.10.2024 | 29,01 | 29,20 | 28,00 | 28,02 | -4,50% | 35.269,00 |
| 30.10.2024 | 28,82 | 29,55 | 28,82 | 29,34 | 1,95% | 29.441,00 |
| 29.10.2024 | 29,21 | 29,40 | 28,68 | 28,78 | -2,67% | 31.579,00 |
| 28.10.2024 | 30,33 | 30,77 | 29,54 | 29,57 | -1,10% | 36.905,00 |
| 25.10.2024 | 29,84 | 30,41 | 29,74 | 29,90 | 1,29% | 22.809,00 |
| 24.10.2024 | 29,86 | 29,86 | 29,04 | 29,52 | -0,61% | 27.077,00 |
| 23.10.2024 | 30,75 | 30,89 | 29,63 | 29,70 | -4,19% | 28.384,00 |
| 22.10.2024 | 31,48 | 31,48 | 30,89 | 31,00 | -0,74% | 31.294,00 |
| 21.10.2024 | 31,39 | 31,69 | 31,22 | 31,23 | -0,26% | 22.248,00 |
| 18.10.2024 | 31,77 | 31,78 | 31,14 | 31,31 | -1,23% | 19.066,00 |
| 17.10.2024 | 31,64 | 31,98 | 31,48 | 31,70 | 1,08% | 25.882,00 |
| 16.10.2024 | 31,21 | 31,85 | 30,97 | 31,36 | 1,10% | 43.352,00 |