62,710$
-0,35%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 62,01 | 62,80 | 61,99 | 62,71 | -0,35% | 6.467,00 |
| 09.03.2026 | 63,02 | 64,00 | 60,49 | 62,93 | -0,32% | 2,00 |
| 06.03.2026 | 62,50 | 66,90 | 62,00 | 63,13 | -0,39% | 2,00 |
| 05.03.2026 | 64,75 | 65,50 | 62,71 | 63,38 | -1,28% | 16.130,00 |
| 04.03.2026 | 62,64 | 64,63 | 62,34 | 64,20 | 2,49% | 41.025,00 |
| 03.03.2026 | 64,50 | 64,50 | 62,50 | 62,64 | -3,36% | 20.225,00 |
| 02.03.2026 | 64,99 | 65,95 | 64,00 | 64,82 | -0,31% | 19.193,00 |
| 27.02.2026 | 66,25 | 67,00 | 64,23 | 65,02 | -2,56% | 23.391,00 |
| 26.02.2026 | 65,30 | 67,00 | 65,30 | 66,73 | 2,85% | 44.223,00 |
| 25.02.2026 | 63,96 | 65,15 | 63,96 | 64,88 | 2,59% | 13.822,00 |
| 24.02.2026 | 62,95 | 64,00 | 62,10 | 63,24 | -0,43% | 28.858,00 |
| 23.02.2026 | 64,05 | 64,13 | 62,00 | 63,51 | -1,72% | 42.273,00 |
| 20.02.2026 | 65,00 | 66,00 | 64,23 | 64,62 | -0,97% | 14.432,00 |
| 19.02.2026 | 65,18 | 65,45 | 64,35 | 65,25 | -1,18% | 24.118,00 |
| 18.02.2026 | 64,74 | 66,50 | 63,76 | 66,03 | 2,37% | 37.205,00 |
| 17.02.2026 | 66,40 | 66,40 | 62,05 | 64,50 | -2,71% | 22.290,00 |
| 13.02.2026 | 65,09 | 69,78 | 63,00 | 66,30 | -0,29% | 37.705,00 |
| 12.02.2026 | 70,01 | 70,01 | 63,12 | 66,50 | -0,28% | 22.925,00 |
| 11.02.2026 | 70,00 | 70,00 | 65,05 | 66,68 | -4,76% | 34.467,00 |
| 10.02.2026 | 67,78 | 70,10 | 67,78 | 70,01 | 2,59% | 16.386,00 |
| 09.02.2026 | 70,21 | 70,98 | 67,93 | 68,24 | -4,10% | 16.783,00 |
| 06.02.2026 | 72,99 | 73,50 | 69,75 | 71,16 | -2,49% | 21.850,00 |
| 05.02.2026 | 71,97 | 73,36 | 68,00 | 72,98 | 0,80% | 14.489,00 |
| 04.02.2026 | 71,73 | 74,75 | 71,73 | 72,40 | 0,25% | 60.303,00 |
| 03.02.2026 | 72,26 | 72,95 | 69,63 | 72,22 | 0,35% | 69.338,00 |
| 02.02.2026 | 69,00 | 72,95 | 67,01 | 71,97 | 3,49% | 70.340,00 |
| 30.01.2026 | 67,90 | 71,00 | 67,55 | 69,54 | 1,18% | 65.961,00 |
| 29.01.2026 | 67,80 | 69,50 | 66,20 | 68,73 | 1,37% | 43.319,00 |
| 28.01.2026 | 65,80 | 68,07 | 65,18 | 67,80 | 2,73% | 31.963,00 |
| 27.01.2026 | 65,02 | 66,50 | 64,50 | 66,00 | 2,40% | 20.954,00 |
| 26.01.2026 | 63,51 | 65,41 | 63,34 | 64,45 | 0,94% | 12.040,00 |
| 23.01.2026 | 63,47 | 63,85 | 62,24 | 63,85 | 1,11% | 8.820,00 |
| 22.01.2026 | 61,52 | 63,74 | 61,52 | 63,15 | 2,25% | 25.011,00 |
| 21.01.2026 | 61,15 | 62,17 | 61,09 | 61,76 | 1,10% | 10.171,00 |
| 20.01.2026 | 60,37 | 61,39 | 59,47 | 61,09 | -0,03% | 15.174,00 |
| 16.01.2026 | 62,25 | 62,25 | 60,10 | 61,11 | -1,82% | 22.592,00 |
| 15.01.2026 | 62,15 | 62,98 | 61,85 | 62,24 | -0,44% | 9.497,00 |
| 14.01.2026 | 62,46 | 63,52 | 62,00 | 62,52 | -0,58% | 10.117,00 |
| 13.01.2026 | 63,59 | 64,50 | 62,00 | 62,88 | 1,39% | 59.605,00 |
| 12.01.2026 | 57,06 | 64,50 | 56,49 | 62,02 | 8,29% | 90.085,00 |
| 09.01.2026 | 57,46 | 57,72 | 57,00 | 57,27 | -0,42% | 9.091,00 |
| 08.01.2026 | 57,80 | 58,55 | 57,30 | 57,51 | -0,69% | 9.326,00 |
| 07.01.2026 | 58,27 | 58,85 | 57,80 | 57,91 | -1,04% | 5.646,00 |
| 06.01.2026 | 59,00 | 59,00 | 58,20 | 58,52 | -1,32% | 8.618,00 |
| 05.01.2026 | 58,25 | 59,30 | 58,13 | 59,30 | 1,19% | 6.600,00 |