60,140$
-2,43%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 61,58 | 61,79 | 60,15 | 60,20 | -2,34% | 17.362,00 |
| 16.01.2025 | 62,06 | 62,23 | 61,22 | 61,64 | -0,85% | 18.054,00 |
| 15.01.2025 | 61,57 | 62,19 | 60,65 | 62,17 | 1,93% | 17.460,00 |
| 14.01.2025 | 60,20 | 61,15 | 59,60 | 60,99 | 1,41% | 14.054,00 |
| 13.01.2025 | 59,03 | 60,20 | 58,50 | 60,14 | 0,13% | 37.311,00 |
| 10.01.2025 | 62,00 | 62,00 | 60,06 | 60,06 | -3,27% | 35.064,00 |
| 08.01.2025 | 60,47 | 62,09 | 59,61 | 62,09 | 2,44% | 21.299,00 |
| 07.01.2025 | 61,31 | 61,37 | 59,76 | 60,61 | -1,25% | 23.077,00 |
| 06.01.2025 | 62,13 | 63,00 | 61,00 | 61,38 | -0,82% | 12.994,00 |
| 03.01.2025 | 61,21 | 62,33 | 60,72 | 61,89 | 0,50% | 19.183,00 |
| 02.01.2025 | 63,31 | 63,31 | 60,80 | 61,58 | -2,42% | 43.482,00 |
| 31.12.2024 | 62,87 | 64,97 | 62,48 | 63,11 | -0,14% | 27.411,00 |
| 30.12.2024 | 62,50 | 63,41 | 62,00 | 63,20 | 0,59% | 20.317,00 |
| 27.12.2024 | 61,50 | 63,00 | 60,55 | 62,83 | 1,00% | 32.606,00 |
| 26.12.2024 | 61,06 | 62,21 | 60,55 | 62,21 | 1,14% | 17.140,00 |
| 24.12.2024 | 61,50 | 61,85 | 61,01 | 61,51 | 1,17% | 6.512,00 |
| 23.12.2024 | 61,51 | 62,00 | 60,51 | 60,80 | -1,89% | 17.608,00 |
| 20.12.2024 | 61,21 | 61,97 | 60,75 | 61,97 | -0,05% | 23.103,00 |
| 19.12.2024 | 62,90 | 63,60 | 62,00 | 62,00 | -1,13% | 24.983,00 |
| 18.12.2024 | 65,70 | 65,70 | 62,22 | 62,71 | -4,55% | 42.249,00 |
| 17.12.2024 | 65,00 | 65,83 | 64,68 | 65,70 | -0,12% | 36.004,00 |
| 16.12.2024 | 65,58 | 66,51 | 65,50 | 65,78 | 0,00% | 49.837,00 |
| 13.12.2024 | 66,84 | 66,99 | 65,55 | 65,78 | -1,69% | 30.790,00 |
| 12.12.2024 | 67,00 | 67,61 | 66,00 | 66,91 | -0,70% | 21.190,00 |
| 11.12.2024 | 66,92 | 67,42 | 65,82 | 67,38 | 0,16% | 23.253,00 |
| 10.12.2024 | 67,26 | 67,67 | 65,20 | 67,27 | -0,71% | 15.288,00 |
| 09.12.2024 | 66,56 | 68,18 | 66,46 | 67,75 | 1,94% | 17.898,00 |
| 06.12.2024 | 66,22 | 66,63 | 65,23 | 66,46 | 0,51% | 18.398,00 |
| 05.12.2024 | 67,52 | 67,60 | 65,70 | 66,12 | -2,35% | 19.539,00 |
| 04.12.2024 | 66,33 | 68,42 | 66,13 | 67,71 | 1,96% | 24.524,00 |
| 03.12.2024 | 67,00 | 67,33 | 64,42 | 66,41 | -1,04% | 51.949,00 |
| 02.12.2024 | 67,68 | 67,75 | 66,14 | 67,11 | -0,59% | 22.173,00 |
| 29.11.2024 | 65,80 | 67,52 | 65,61 | 67,51 | 2,38% | 11.763,00 |
| 27.11.2024 | 65,51 | 67,03 | 65,35 | 65,94 | 0,59% | 16.144,00 |
| 26.11.2024 | 66,09 | 67,17 | 65,55 | 65,55 | -1,12% | 12.851,00 |
| 25.11.2024 | 67,01 | 68,00 | 65,43 | 66,29 | -0,53% | 28.299,00 |
| 22.11.2024 | 64,78 | 67,00 | 64,75 | 66,64 | 2,65% | 26.453,00 |
| 21.11.2024 | 66,10 | 66,11 | 64,92 | 64,92 | -0,29% | 34.468,00 |
| 20.11.2024 | 66,73 | 67,19 | 65,09 | 65,11 | -2,94% | 36.443,00 |
| 19.11.2024 | 65,79 | 67,80 | 65,03 | 67,08 | 1,45% | 25.676,00 |
| 18.11.2024 | 65,65 | 68,12 | 65,64 | 66,12 | 0,78% | 18.677,00 |
| 15.11.2024 | 67,20 | 67,20 | 65,45 | 65,61 | -3,94% | 30.207,00 |
| 14.11.2024 | 68,19 | 68,95 | 66,27 | 68,30 | -0,03% | 50.877,00 |
| 13.11.2024 | 65,02 | 69,03 | 64,10 | 68,32 | 4,39% | 66.318,00 |
| 12.11.2024 | 65,22 | 68,32 | 64,69 | 65,45 | -0,40% | 48.065,00 |
| 11.11.2024 | 65,28 | 66,51 | 65,00 | 65,71 | 0,26% | 30.677,00 |
| 08.11.2024 | 67,00 | 67,00 | 65,38 | 65,54 | -2,18% | 51.963,00 |
| 07.11.2024 | 65,58 | 67,72 | 65,58 | 67,00 | 2,89% | 22.220,00 |
| 06.11.2024 | 68,37 | 69,06 | 64,99 | 65,12 | -3,84% | 19.515,00 |
| 05.11.2024 | 65,45 | 67,84 | 64,51 | 67,72 | 4,10% | 45.503,00 |
| 04.11.2024 | 64,40 | 65,78 | 64,40 | 65,05 | 0,77% | 11.060,00 |
| 01.11.2024 | 64,46 | 65,53 | 63,79 | 64,55 | 1,48% | 27.406,00 |
| 31.10.2024 | 64,01 | 65,25 | 63,34 | 63,61 | -0,84% | 19.489,00 |
| 30.10.2024 | 64,31 | 65,79 | 63,50 | 64,15 | 0,03% | 37.362,00 |
| 29.10.2024 | 63,50 | 64,47 | 63,49 | 64,13 | 1,71% | 19.241,00 |
| 28.10.2024 | 63,35 | 64,27 | 63,02 | 63,05 | 0,70% | 6.960,00 |
| 25.10.2024 | 62,38 | 63,55 | 62,18 | 62,61 | 0,64% | 11.906,00 |
| 24.10.2024 | 63,65 | 64,15 | 62,16 | 62,21 | -2,26% | 8.471,00 |
| 23.10.2024 | 63,50 | 64,25 | 63,07 | 63,65 | -1,56% | 26.102,00 |
| 22.10.2024 | 65,28 | 66,39 | 64,24 | 64,66 | -1,19% | 18.294,00 |
| 21.10.2024 | 65,15 | 65,55 | 63,91 | 65,44 | 0,45% | 26.754,00 |
| 18.10.2024 | 67,30 | 67,40 | 64,70 | 65,15 | -3,24% | 54.586,00 |
| 17.10.2024 | 62,55 | 68,62 | 62,55 | 67,33 | 12,25% | 104.330,00 |
| 16.10.2024 | 57,50 | 60,22 | 57,45 | 59,98 | 4,31% | 83.933,00 |
| 15.10.2024 | 58,52 | 58,90 | 57,37 | 57,50 | -2,08% | 37.054,00 |
| 14.10.2024 | 59,74 | 60,67 | 58,72 | 58,72 | -1,77% | 36.338,00 |
| 11.10.2024 | 57,64 | 60,01 | 57,64 | 59,78 | 3,39% | 30.338,00 |
| 10.10.2024 | 58,62 | 58,63 | 57,75 | 57,82 | -2,30% | 13.482,00 |
| 09.10.2024 | 60,06 | 60,32 | 59,01 | 59,18 | -1,47% | 17.355,00 |
| 08.10.2024 | 61,06 | 61,06 | 58,60 | 60,06 | -1,99% | 24.548,00 |
| 07.10.2024 | 61,48 | 62,18 | 59,71 | 61,28 | -0,36% | 54.352,00 |
| 04.10.2024 | 59,56 | 63,99 | 59,10 | 61,50 | 3,59% | 70.147,00 |
| 03.10.2024 | 58,66 | 59,37 | 58,04 | 59,37 | 0,75% | 40.628,00 |
| 02.10.2024 | 58,30 | 59,03 | 58,05 | 58,93 | 1,25% | 21.365,00 |
| 01.10.2024 | 58,86 | 58,86 | 57,38 | 58,20 | -1,82% | 32.026,00 |
| 30.09.2024 | 59,75 | 60,07 | 59,07 | 59,28 | -0,50% | 16.370,00 |
| 27.09.2024 | 60,46 | 60,46 | 59,39 | 59,58 | -1,21% | 15.822,00 |
| 26.09.2024 | 59,00 | 60,83 | 59,00 | 60,31 | 3,31% | 21.923,00 |
| 25.09.2024 | 60,00 | 60,50 | 58,38 | 58,38 | -2,70% | 30.458,00 |
| 24.09.2024 | 60,64 | 60,64 | 58,51 | 60,00 | 1,78% | 23.219,00 |
| 23.09.2024 | 59,22 | 59,47 | 58,52 | 58,95 | -0,49% | 9.687,00 |
| 20.09.2024 | 59,67 | 59,86 | 58,53 | 59,24 | -1,59% | 28.363,00 |
| 19.09.2024 | 60,12 | 60,50 | 59,85 | 60,20 | 1,67% | 20.055,00 |
| 18.09.2024 | 59,01 | 60,00 | 58,90 | 59,21 | 0,34% | 15.858,00 |
| 17.09.2024 | 60,35 | 61,20 | 59,00 | 59,01 | -1,94% | 28.307,00 |
| 16.09.2024 | 61,51 | 61,59 | 58,70 | 60,18 | -2,03% | 64.679,00 |
| 13.09.2024 | 64,52 | 64,52 | 61,24 | 61,43 | -3,76% | 45.608,00 |
| 12.09.2024 | 63,53 | 64,56 | 63,14 | 63,83 | 0,09% | 74.866,00 |
| 11.09.2024 | 62,66 | 63,77 | 61,75 | 63,77 | 3,00% | 26.961,00 |
| 10.09.2024 | 63,09 | 64,97 | 61,25 | 61,91 | -1,18% | 25.993,00 |
| 09.09.2024 | 61,63 | 62,65 | 60,99 | 62,65 | 1,52% | 29.838,00 |
| 06.09.2024 | 61,87 | 63,75 | 61,47 | 61,71 | -2,05% | 31.176,00 |
| 05.09.2024 | 61,84 | 63,31 | 61,84 | 63,00 | 1,79% | 16.267,00 |
| 04.09.2024 | 61,51 | 62,42 | 60,77 | 61,89 | -0,45% | 23.635,00 |
| 03.09.2024 | 63,70 | 63,90 | 61,70 | 62,17 | -1,51% | 44.826,00 |
| 30.08.2024 | 62,34 | 63,41 | 61,68 | 63,12 | 1,27% | 35.691,00 |
| 29.08.2024 | 61,49 | 62,57 | 61,49 | 62,33 | 0,84% | 23.723,00 |
| 28.08.2024 | 63,12 | 63,30 | 61,43 | 61,81 | -2,63% | 26.051,00 |
| 27.08.2024 | 62,92 | 63,87 | 62,80 | 63,48 | 0,46% | 17.868,00 |
| 26.08.2024 | 64,18 | 64,38 | 62,62 | 63,19 | -1,50% | 21.632,00 |