59,010$
-1,67%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 60,04 | 60,10 | 58,53 | 58,84 | -1,95% | 30.902,00 |
| 13.10.2025 | 59,72 | 60,51 | 59,33 | 60,01 | 0,79% | 11.747,00 |
| 10.10.2025 | 60,91 | 61,00 | 58,85 | 59,54 | -1,68% | 27.823,00 |
| 09.10.2025 | 61,05 | 61,19 | 60,32 | 60,56 | -1,48% | 8.645,00 |
| 08.10.2025 | 60,50 | 61,51 | 59,51 | 61,47 | 1,40% | 22.882,00 |
| 07.10.2025 | 60,85 | 61,00 | 59,36 | 60,62 | -1,11% | 21.844,00 |
| 06.10.2025 | 62,91 | 62,91 | 60,25 | 61,30 | -1,45% | 18.229,00 |
| 03.10.2025 | 62,69 | 62,75 | 62,10 | 62,20 | -0,80% | 6.355,00 |
| 02.10.2025 | 63,80 | 63,80 | 62,26 | 62,70 | -1,32% | 12.835,00 |
| 01.10.2025 | 64,41 | 64,41 | 63,43 | 63,54 | -0,72% | 10.595,00 |
| 30.09.2025 | 65,00 | 65,00 | 63,50 | 64,00 | -1,54% | 26.444,00 |
| 29.09.2025 | 63,74 | 65,97 | 63,74 | 65,00 | 1,21% | 26.035,00 |
| 26.09.2025 | 63,75 | 64,80 | 63,60 | 64,22 | 1,07% | 7.450,00 |
| 25.09.2025 | 64,00 | 64,00 | 63,54 | 63,54 | -0,95% | 7.866,00 |
| 24.09.2025 | 63,88 | 64,30 | 63,25 | 64,15 | 0,44% | 14.734,00 |
| 23.09.2025 | 64,00 | 64,08 | 63,47 | 63,87 | 0,19% | 10.227,00 |
| 22.09.2025 | 64,00 | 64,30 | 63,62 | 63,75 | -0,69% | 12.049,00 |
| 19.09.2025 | 64,00 | 64,39 | 63,75 | 64,19 | 0,23% | 14.473,00 |
| 18.09.2025 | 64,11 | 64,25 | 64,00 | 64,04 | 0,44% | 3.575,00 |
| 17.09.2025 | 64,22 | 64,43 | 63,76 | 63,76 | -1,07% | 10.005,00 |
| 16.09.2025 | 64,50 | 65,02 | 64,00 | 64,45 | -0,06% | 11.617,00 |
| 15.09.2025 | 63,82 | 64,75 | 63,65 | 64,49 | 0,75% | 8.266,00 |
| 12.09.2025 | 64,12 | 64,43 | 63,96 | 64,01 | -0,78% | 8.752,00 |
| 11.09.2025 | 64,40 | 64,55 | 63,55 | 64,51 | 1,75% | 10.043,00 |
| 10.09.2025 | 64,50 | 64,50 | 63,14 | 63,40 | -1,23% | 11.238,00 |
| 09.09.2025 | 64,01 | 64,25 | 63,10 | 64,19 | 0,30% | 11.163,00 |
| 08.09.2025 | 64,08 | 64,50 | 63,49 | 64,00 | 0,17% | 9.298,00 |
| 05.09.2025 | 65,73 | 65,73 | 63,73 | 63,89 | -1,30% | 38.578,00 |
| 04.09.2025 | 64,73 | 64,73 | 64,00 | 64,73 | 0,00% | 4.091,00 |
| 03.09.2025 | 65,25 | 65,67 | 64,02 | 64,73 | -1,51% | 6.244,00 |
| 02.09.2025 | 65,10 | 65,72 | 64,25 | 65,72 | 1,81% | 12.927,00 |
| 29.08.2025 | 65,98 | 65,98 | 63,57 | 64,55 | 0,53% | 8.858,00 |
| 28.08.2025 | 63,83 | 64,54 | 63,73 | 64,21 | -0,28% | 4.650,00 |
| 27.08.2025 | 63,57 | 64,39 | 63,10 | 64,39 | 0,48% | 9.372,00 |
| 26.08.2025 | 63,79 | 64,59 | 63,10 | 64,08 | -0,42% | 10.407,00 |
| 25.08.2025 | 64,99 | 65,55 | 64,27 | 64,35 | -1,06% | 7.197,00 |
| 22.08.2025 | 63,80 | 66,00 | 63,80 | 65,04 | 1,83% | 12.919,00 |
| 21.08.2025 | 63,71 | 65,00 | 63,57 | 63,87 | -1,37% | 4.733,00 |
| 20.08.2025 | 64,00 | 64,99 | 63,57 | 64,76 | -0,25% | 6.248,00 |
| 19.08.2025 | 62,56 | 66,00 | 62,56 | 64,92 | -0,23% | 5.917,00 |
| 18.08.2025 | 66,86 | 66,86 | 65,07 | 65,07 | -1,65% | 9.360,00 |
| 15.08.2025 | 65,69 | 67,45 | 65,69 | 66,16 | -0,17% | 6.240,00 |
| 14.08.2025 | 67,05 | 67,95 | 65,62 | 66,27 | -2,07% | 10.818,00 |
| 13.08.2025 | 69,54 | 70,00 | 67,00 | 67,67 | -0,78% | 40.877,00 |
| 12.08.2025 | 65,00 | 68,96 | 64,35 | 68,20 | 4,92% | 49.010,00 |
| 11.08.2025 | 62,52 | 65,00 | 62,52 | 65,00 | 4,42% | 15.292,00 |
| 08.08.2025 | 63,85 | 64,55 | 61,00 | 62,25 | -2,51% | 23.137,00 |
| 07.08.2025 | 63,66 | 64,56 | 63,50 | 63,85 | 0,74% | 10.704,00 |
| 06.08.2025 | 63,58 | 64,00 | 62,50 | 63,38 | -0,87% | 6.826,00 |
| 05.08.2025 | 62,85 | 63,96 | 62,80 | 63,94 | 1,01% | 7.065,00 |
| 04.08.2025 | 61,65 | 63,33 | 61,65 | 63,30 | 2,71% | 13.883,00 |
| 01.08.2025 | 61,50 | 62,91 | 61,50 | 61,63 | -0,40% | 10.841,00 |
| 31.07.2025 | 63,38 | 63,70 | 61,88 | 61,88 | -0,67% | 32.615,00 |
| 30.07.2025 | 63,20 | 63,50 | 62,08 | 62,30 | -1,87% | 6.728,00 |
| 29.07.2025 | 64,00 | 64,00 | 61,50 | 63,49 | -0,25% | 11.942,00 |
| 28.07.2025 | 62,50 | 63,69 | 62,47 | 63,65 | 1,53% | 7.621,00 |
| 25.07.2025 | 63,97 | 63,97 | 62,69 | 62,69 | -1,42% | 7.233,00 |
| 24.07.2025 | 64,16 | 64,20 | 63,50 | 63,59 | -1,56% | 15.492,00 |
| 23.07.2025 | 63,70 | 64,60 | 63,00 | 64,60 | 1,73% | 7.406,00 |
| 22.07.2025 | 63,46 | 63,89 | 62,98 | 63,50 | 0,16% | 2.441,00 |
| 21.07.2025 | 63,16 | 63,87 | 62,96 | 63,40 | -0,22% | 4.532,00 |
| 18.07.2025 | 63,91 | 64,00 | 62,80 | 63,54 | -1,12% | 3.105,00 |
| 17.07.2025 | 62,66 | 64,32 | 61,89 | 64,26 | 2,24% | 5.203,00 |
| 16.07.2025 | 62,50 | 63,29 | 61,87 | 62,85 | 1,32% | 10.662,00 |
| 15.07.2025 | 62,55 | 62,83 | 61,75 | 62,03 | -0,83% | 10.658,00 |
| 14.07.2025 | 63,50 | 63,50 | 62,55 | 62,55 | -1,00% | 4.699,00 |
| 11.07.2025 | 63,40 | 63,81 | 63,00 | 63,18 | -1,09% | 4.326,00 |
| 10.07.2025 | 63,50 | 64,09 | 63,42 | 63,88 | 0,39% | 8.885,00 |
| 09.07.2025 | 63,75 | 63,99 | 63,15 | 63,63 | 0,20% | 6.024,00 |
| 08.07.2025 | 63,65 | 64,11 | 63,18 | 63,50 | -0,94% | 8.703,00 |
| 07.07.2025 | 64,50 | 64,99 | 63,71 | 64,10 | -1,54% | 18.101,00 |
| 03.07.2025 | 65,34 | 65,70 | 65,00 | 65,10 | -1,14% | 3.104,00 |
| 02.07.2025 | 63,01 | 65,85 | 63,01 | 65,85 | 4,26% | 15.866,00 |
| 01.07.2025 | 62,69 | 63,50 | 61,69 | 63,16 | -0,83% | 39.402,00 |
| 30.06.2025 | 62,00 | 64,51 | 62,00 | 63,69 | 2,10% | 10.959,00 |
| 27.06.2025 | 61,85 | 62,55 | 61,50 | 62,38 | 0,53% | 8.531,00 |
| 26.06.2025 | 61,50 | 64,06 | 61,25 | 62,05 | -1,13% | 23.187,00 |
| 25.06.2025 | 65,00 | 65,00 | 61,51 | 62,76 | 0,40% | 5.857,00 |
| 24.06.2025 | 61,73 | 62,98 | 61,73 | 62,51 | 0,94% | 11.062,00 |
| 23.06.2025 | 62,35 | 62,75 | 61,50 | 61,93 | -0,67% | 9.218,00 |
| 20.06.2025 | 61,86 | 62,76 | 61,00 | 62,35 | 0,39% | 17.631,00 |
| 18.06.2025 | 61,50 | 62,11 | 61,50 | 62,11 | 0,98% | 7.077,00 |
| 17.06.2025 | 59,90 | 63,50 | 59,90 | 61,51 | -4,26% | 14.967,00 |
| 16.06.2025 | 62,52 | 65,22 | 62,52 | 64,25 | 3,05% | 5.532,00 |
| 13.06.2025 | 63,00 | 65,00 | 62,00 | 62,35 | -3,27% | 16.177,00 |
| 12.06.2025 | 63,58 | 64,63 | 63,58 | 64,46 | 0,75% | 4.181,00 |
| 11.06.2025 | 64,45 | 64,94 | 63,75 | 63,98 | 0,20% | 6.244,00 |
| 10.06.2025 | 64,36 | 65,67 | 63,01 | 63,85 | -2,18% | 21.418,00 |
| 09.06.2025 | 63,80 | 65,27 | 63,50 | 65,27 | 3,52% | 10.557,00 |
| 06.06.2025 | 64,00 | 64,00 | 63,00 | 63,05 | 0,30% | 18.595,00 |
| 05.06.2025 | 64,48 | 64,50 | 62,63 | 62,86 | -1,97% | 9.108,00 |
| 04.06.2025 | 64,00 | 64,52 | 63,40 | 64,12 | -0,30% | 8.657,00 |
| 03.06.2025 | 64,58 | 64,58 | 63,98 | 64,31 | 0,45% | 11.236,00 |
| 02.06.2025 | 65,21 | 66,14 | 63,45 | 64,02 | -1,51% | 21.868,00 |
| 30.05.2025 | 66,00 | 66,35 | 65,00 | 65,00 | -2,55% | 6.208,00 |
| 29.05.2025 | 65,98 | 66,70 | 65,23 | 66,70 | 2,14% | 4.585,00 |
| 28.05.2025 | 65,68 | 66,49 | 65,30 | 65,30 | -1,28% | 7.962,00 |
| 27.05.2025 | 63,36 | 66,21 | 63,36 | 66,15 | 4,40% | 18.293,00 |
| 23.05.2025 | 63,74 | 64,01 | 63,36 | 63,36 | -1,25% | 3.179,00 |
| 22.05.2025 | 64,93 | 64,93 | 63,21 | 64,16 | -1,88% | 12.654,00 |