73,930$
1,01%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 72,30 | 75,01 | 71,63 | 73,75 | 0,77% | 118.158,00 |
| 04.02.2026 | 76,15 | 77,74 | 70,27 | 73,19 | -3,94% | 141.477,00 |
| 03.02.2026 | 73,75 | 76,19 | 73,35 | 76,19 | 3,97% | 99.345,00 |
| 02.02.2026 | 69,65 | 74,74 | 69,65 | 73,28 | 4,81% | 90.847,00 |
| 30.01.2026 | 70,90 | 72,25 | 69,50 | 69,92 | -1,52% | 73.644,00 |
| 29.01.2026 | 69,00 | 71,53 | 66,43 | 71,00 | 2,57% | 113.935,00 |
| 28.01.2026 | 70,40 | 70,66 | 66,40 | 69,22 | -1,87% | 138.860,00 |
| 27.01.2026 | 75,53 | 75,98 | 67,70 | 70,54 | -7,49% | 164.325,00 |
| 26.01.2026 | 73,51 | 79,13 | 73,15 | 76,25 | 1,40% | 120.027,00 |
| 23.01.2026 | 74,74 | 75,60 | 72,78 | 75,20 | 0,41% | 110.903,00 |
| 22.01.2026 | 73,91 | 76,81 | 72,71 | 74,89 | 0,48% | 79.562,00 |
| 21.01.2026 | 73,80 | 75,25 | 70,77 | 74,53 | 2,87% | 106.110,00 |
| 20.01.2026 | 72,36 | 74,00 | 71,82 | 72,45 | -2,35% | 84.250,00 |
| 16.01.2026 | 72,73 | 75,36 | 72,00 | 74,19 | 0,84% | 98.949,00 |
| 15.01.2026 | 73,26 | 74,40 | 71,94 | 73,57 | 1,25% | 78.530,00 |
| 14.01.2026 | 72,00 | 73,94 | 70,99 | 72,66 | -0,40% | 70.624,00 |
| 13.01.2026 | 72,40 | 74,30 | 69,83 | 72,95 | 1,08% | 110.972,00 |
| 12.01.2026 | 69,52 | 73,02 | 68,87 | 72,17 | 1,72% | 69.697,00 |
| 09.01.2026 | 69,45 | 71,27 | 68,74 | 70,95 | 2,31% | 88.245,00 |
| 08.01.2026 | 66,63 | 69,69 | 65,60 | 69,35 | 4,47% | 89.631,00 |
| 07.01.2026 | 67,24 | 68,13 | 65,98 | 66,38 | -2,08% | 79.883,00 |
| 06.01.2026 | 69,00 | 69,81 | 66,00 | 67,79 | -3,16% | 157.536,00 |
| 05.01.2026 | 67,99 | 72,99 | 67,99 | 70,00 | 5,45% | 182.606,00 |
| 02.01.2026 | 66,61 | 66,61 | 64,83 | 66,38 | 3,35% | 74.110,00 |
| 31.12.2025 | 66,54 | 66,82 | 64,21 | 64,23 | -2,40% | 212.137,00 |
| 30.12.2025 | 67,79 | 68,48 | 65,50 | 65,81 | -3,22% | 78.464,00 |
| 29.12.2025 | 71,03 | 71,90 | 67,41 | 68,00 | -4,93% | 108.426,00 |
| 26.12.2025 | 70,78 | 72,00 | 69,72 | 71,53 | 1,30% | 142.647,00 |
| 24.12.2025 | 69,84 | 72,09 | 68,58 | 70,61 | 1,60% | 117.468,00 |
| 23.12.2025 | 65,04 | 70,43 | 64,85 | 69,50 | 7,27% | 295.182,00 |
| 22.12.2025 | 61,90 | 64,91 | 61,90 | 64,79 | 5,23% | 81.957,00 |
| 19.12.2025 | 60,70 | 62,29 | 60,36 | 61,57 | 1,20% | 113.407,00 |
| 18.12.2025 | 62,44 | 63,84 | 60,80 | 60,84 | -0,73% | 74.931,00 |
| 17.12.2025 | 64,75 | 65,66 | 61,13 | 61,29 | -5,30% | 78.556,00 |
| 16.12.2025 | 64,90 | 65,37 | 63,71 | 64,72 | 0,92% | 81.767,00 |
| 15.12.2025 | 63,50 | 64,77 | 62,96 | 64,13 | 1,87% | 108.059,00 |
| 12.12.2025 | 64,65 | 64,65 | 62,41 | 62,95 | -2,45% | 77.946,00 |
| 11.12.2025 | 64,04 | 65,55 | 63,12 | 64,53 | 0,33% | 134.890,00 |
| 10.12.2025 | 61,62 | 66,10 | 60,73 | 64,32 | 3,86% | 136.076,00 |
| 09.12.2025 | 59,96 | 63,07 | 59,00 | 61,93 | 5,13% | 122.619,00 |
| 08.12.2025 | 57,98 | 60,55 | 56,75 | 58,91 | 1,73% | 112.450,00 |
| 05.12.2025 | 59,39 | 59,39 | 55,76 | 57,91 | -1,70% | 80.688,00 |
| 04.12.2025 | 56,20 | 59,14 | 56,20 | 58,91 | 2,81% | 109.736,00 |
| 03.12.2025 | 55,89 | 58,55 | 55,51 | 57,30 | 1,49% | 126.659,00 |
| 02.12.2025 | 56,30 | 57,16 | 55,07 | 56,46 | 2,13% | 129.991,00 |
| 01.12.2025 | 56,00 | 56,81 | 55,13 | 55,28 | -3,86% | 36.582,00 |
| 28.11.2025 | 57,30 | 57,50 | 56,78 | 57,50 | 0,42% | 20.911,00 |
| 26.11.2025 | 56,62 | 58,00 | 56,35 | 57,26 | 0,69% | 58.534,00 |
| 25.11.2025 | 55,57 | 57,48 | 53,88 | 56,87 | 2,58% | 62.711,00 |
| 24.11.2025 | 54,31 | 55,81 | 54,25 | 55,44 | 2,67% | 71.216,00 |
| 21.11.2025 | 53,25 | 55,47 | 52,57 | 54,00 | 0,82% | 160.394,00 |
| 20.11.2025 | 55,96 | 57,87 | 53,52 | 53,56 | -4,01% | 109.559,00 |
| 19.11.2025 | 55,76 | 56,94 | 55,54 | 55,80 | 0,81% | 61.314,00 |
| 18.11.2025 | 54,33 | 56,01 | 54,10 | 55,35 | -0,36% | 75.854,00 |
| 17.11.2025 | 58,20 | 59,17 | 55,09 | 55,55 | -5,85% | 75.763,00 |
| 14.11.2025 | 56,72 | 59,24 | 55,37 | 59,00 | 1,46% | 97.373,00 |
| 13.11.2025 | 60,86 | 60,86 | 57,42 | 58,15 | -4,52% | 71.314,00 |
| 12.11.2025 | 60,48 | 61,82 | 59,94 | 60,90 | 2,37% | 80.976,00 |
| 11.11.2025 | 60,73 | 62,00 | 58,97 | 59,49 | -4,05% | 101.719,00 |
| 10.11.2025 | 63,63 | 63,82 | 60,68 | 62,00 | -0,58% | 123.205,00 |
| 07.11.2025 | 61,57 | 63,40 | 58,01 | 62,36 | 0,35% | 121.679,00 |
| 06.11.2025 | 64,09 | 64,09 | 62,00 | 62,14 | -2,83% | 122.350,00 |
| 05.11.2025 | 62,19 | 64,66 | 61,61 | 63,95 | 3,20% | 92.321,00 |
| 04.11.2025 | 61,93 | 63,03 | 60,61 | 61,97 | -0,50% | 108.697,00 |
| 03.11.2025 | 62,01 | 62,65 | 60,00 | 62,28 | -0,02% | 102.238,00 |
| 31.10.2025 | 62,42 | 63,03 | 62,10 | 62,29 | 0,14% | 70.168,00 |
| 30.10.2025 | 60,80 | 62,99 | 59,95 | 62,20 | 2,74% | 99.238,00 |
| 29.10.2025 | 61,19 | 62,71 | 60,00 | 60,54 | 0,23% | 150.551,00 |
| 28.10.2025 | 58,97 | 61,11 | 58,15 | 60,40 | 1,94% | 75.800,00 |
| 27.10.2025 | 62,00 | 63,50 | 59,21 | 59,25 | -5,02% | 102.551,00 |
| 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 |