67,430$
-1,29%
Echtzeit-Aktienkurs GRAVITY Co Ltd
Bid:
Ask:
Aktienkurse zur GRAVITY Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,00 | 69,00 | 67,11 | 67,41 | -1,40% | 14.252,00 |
| 11.11.2026 | 69,00 | 69,00 | 67,81 | 68,37 | 0,23% | 10.217,00 |
| 10.11.2026 | 69,50 | 70,20 | 68,21 | 68,21 | -2,26% | 36.890,00 |
| 09.11.2026 | 67,97 | 69,79 | 67,70 | 69,79 | 3,87% | 33.598,00 |
| 06.11.2026 | 67,46 | 68,75 | 67,19 | 67,19 | 0,44% | 30.006,00 |
| 05.11.2026 | 68,76 | 69,51 | 65,62 | 66,90 | -2,29% | 29.703,00 |
| 04.11.2026 | 68,84 | 69,97 | 68,00 | 68,46 | -0,60% | 43.938,00 |
| 03.11.2026 | 68,91 | 68,91 | 67,07 | 68,87 | -0,69% | 24.283,00 |
| 02.11.2026 | 68,28 | 69,66 | 68,23 | 69,35 | 2,65% | 20.757,00 |
| 30.10.2026 | 67,63 | 68,88 | 67,01 | 67,56 | -0,13% | 33.142,00 |
| 29.10.2026 | 66,94 | 67,79 | 66,30 | 67,65 | 1,14% | 22.080,00 |
| 28.10.2026 | 66,54 | 67,06 | 65,50 | 66,89 | 0,13% | 21.238,00 |
| 27.10.2026 | 66,81 | 66,90 | 65,50 | 66,80 | 0,24% | 26.783,00 |
| 26.10.2026 | 66,76 | 67,17 | 66,09 | 66,64 | -0,55% | 50.081,00 |
| 23.10.2026 | 65,80 | 67,04 | 65,25 | 67,01 | 1,12% | 40.774,00 |
| 22.10.2026 | 66,11 | 67,00 | 66,01 | 66,27 | 0,08% | 13.707,00 |
| 21.10.2026 | 67,00 | 67,00 | 65,90 | 66,22 | -0,42% | 25.071,00 |
| 20.10.2026 | 67,00 | 67,00 | 66,00 | 66,50 | 0,38% | 16.052,00 |
| 19.10.2026 | 66,71 | 66,71 | 66,01 | 66,25 | -0,69% | 13.977,00 |
| 16.10.2026 | 66,95 | 66,99 | 66,00 | 66,71 | 0,00% | 45.237,00 |
| 15.10.2026 | 66,48 | 67,16 | 66,09 | 66,71 | 0,32% | 18.435,00 |
| 14.10.2026 | 66,75 | 67,33 | 66,27 | 66,50 | -0,92% | 16.973,00 |
| 13.10.2026 | 67,09 | 67,70 | 66,52 | 67,12 | 0,10% | 23.616,00 |
| 12.10.2026 | 66,87 | 67,46 | 66,13 | 67,05 | 0,27% | 21.097,00 |
| 09.10.2026 | 67,18 | 67,80 | 66,54 | 66,87 | -0,39% | 10.983,00 |
| 08.10.2026 | 66,70 | 67,19 | 66,00 | 67,14 | -0,42% | 15.796,00 |
| 07.10.2026 | 67,40 | 67,70 | 66,77 | 67,42 | 0,10% | 17.142,00 |
| 06.10.2026 | 67,84 | 68,22 | 67,18 | 67,35 | -0,71% | 11.029,00 |
| 05.10.2026 | 68,50 | 69,00 | 67,71 | 67,84 | -0,97% | 15.068,00 |
| 02.10.2026 | 68,50 | 69,12 | 67,75 | 68,50 | 0,91% | 32.423,00 |
| 01.10.2026 | 67,69 | 68,18 | 65,90 | 67,88 | 1,46% | 27.585,00 |
| 30.09.2026 | 67,77 | 68,68 | 66,82 | 66,90 | -1,49% | 23.707,00 |
| 29.09.2026 | 66,78 | 67,91 | 66,35 | 67,91 | 1,24% | 22.456,00 |
| 28.09.2026 | 66,00 | 67,39 | 66,00 | 67,08 | 0,86% | 17.195,00 |
| 25.09.2026 | 67,82 | 68,00 | 66,51 | 66,51 | -1,54% | 10.730,00 |
| 24.09.2026 | 67,25 | 68,79 | 66,00 | 67,55 | 0,12% | 26.734,00 |
| 23.09.2026 | 67,35 | 67,92 | 67,00 | 67,47 | -2,02% | 18.217,00 |
| 22.09.2026 | 70,00 | 70,00 | 67,98 | 68,86 | -0,63% | 12.317,00 |
| 21.09.2026 | 71,00 | 71,00 | 69,17 | 69,30 | -0,07% | 21.703,00 |
| 18.09.2026 | 70,13 | 70,48 | 69,09 | 69,35 | -1,56% | 18.815,00 |
| 17.09.2026 | 70,43 | 71,40 | 70,00 | 70,45 | -0,11% | 11.142,00 |
| 16.09.2026 | 71,10 | 71,95 | 69,01 | 70,53 | -1,06% | 18.925,00 |
| 15.09.2026 | 72,57 | 72,89 | 70,53 | 71,28 | -1,36% | 24.298,00 |
| 14.09.2026 | 71,69 | 73,50 | 71,39 | 72,26 | 1,36% | 17.702,00 |
| 11.09.2026 | 70,23 | 75,00 | 70,23 | 71,29 | 1,13% | 15.974,00 |
| 10.09.2026 | 72,99 | 72,99 | 70,12 | 70,49 | -2,79% | 14.652,00 |
| 09.09.2026 | 72,29 | 73,78 | 72,00 | 72,51 | 0,39% | 19.402,00 |
| 08.09.2026 | 73,00 | 73,50 | 71,28 | 72,23 | -1,04% | 22.228,00 |
| 04.09.2026 | 73,00 | 73,00 | 71,00 | 72,99 | 0,21% | 166.381,00 |
| 03.09.2026 | 72,45 | 73,15 | 72,10 | 72,84 | 1,34% | 14.545,00 |
| 02.09.2026 | 72,46 | 72,88 | 71,60 | 71,87 | -0,92% | 18.824,00 |
| 01.09.2026 | 72,71 | 73,32 | 72,10 | 72,54 | -1,57% | 23.211,00 |
| 31.08.2026 | 75,04 | 76,00 | 73,50 | 73,70 | -1,94% | 33.739,00 |
| 28.08.2026 | 72,58 | 75,50 | 72,58 | 75,16 | 3,61% | 33.821,00 |
| 27.08.2026 | 73,09 | 74,50 | 72,50 | 72,54 | -1,31% | 23.303,00 |
| 26.08.2026 | 72,99 | 74,00 | 72,50 | 73,50 | 0,25% | 25.865,00 |
| 25.08.2026 | 72,30 | 74,00 | 72,28 | 73,32 | 1,38% | 23.257,00 |
| 24.08.2026 | 71,34 | 72,46 | 71,01 | 72,32 | 1,62% | 24.376,00 |
| 21.08.2026 | 70,91 | 71,78 | 70,25 | 71,17 | 1,31% | 21.657,00 |
| 20.08.2026 | 69,89 | 71,35 | 69,31 | 70,25 | 1,31% | 32.811,00 |
| 19.08.2026 | 71,65 | 71,80 | 69,30 | 69,34 | -2,05% | 39.321,00 |
| 18.08.2026 | 69,00 | 71,08 | 68,36 | 70,79 | 2,59% | 48.300,00 |
| 17.08.2026 | 70,79 | 70,79 | 68,26 | 69,00 | -1,96% | 41.343,00 |
| 14.08.2026 | 68,06 | 71,39 | 68,06 | 70,38 | -1,65% | 69.373,00 |
| 13.08.2026 | 69,90 | 71,88 | 69,88 | 71,56 | 1,22% | 23.676,00 |
| 12.08.2026 | 70,43 | 71,24 | 69,00 | 70,70 | 1,01% | 119.039,00 |
| 11.08.2026 | 68,03 | 71,35 | 68,03 | 69,99 | 1,01% | 33.828,00 |
| 10.08.2026 | 68,12 | 70,14 | 67,47 | 69,29 | 1,72% | 88.872,00 |
| 07.08.2026 | 66,00 | 70,62 | 65,11 | 68,12 | 10,78% | 247.268,00 |
| 06.08.2026 | 62,44 | 63,00 | 60,73 | 61,49 | -1,58% | 26.329,00 |
| 05.08.2026 | 63,17 | 63,36 | 62,13 | 62,48 | 0,31% | 25.684,00 |
| 04.08.2026 | 62,18 | 63,52 | 61,70 | 62,29 | 1,09% | 28.214,00 |
| 03.08.2026 | 62,05 | 62,25 | 61,01 | 61,62 | -0,53% | 18.893,00 |
| 31.07.2026 | 62,60 | 62,90 | 61,63 | 61,95 | 0,00% | 31.393,00 |
| 30.07.2026 | 62,90 | 62,90 | 61,44 | 61,95 | 0,32% | 21.646,00 |
| 29.07.2026 | 62,31 | 62,90 | 61,15 | 61,75 | -0,66% | 23.160,00 |
| 28.07.2026 | 61,40 | 63,00 | 61,00 | 62,16 | 0,36% | 21.363,00 |
| 27.07.2026 | 62,00 | 63,00 | 61,50 | 61,94 | 0,72% | 31.778,00 |
| 24.07.2026 | 60,02 | 62,63 | 60,01 | 61,50 | 2,36% | 37.140,00 |
| 23.07.2026 | 60,76 | 61,38 | 60,08 | 60,08 | -1,41% | 25.176,00 |
| 22.07.2026 | 62,20 | 63,00 | 60,70 | 60,94 | -2,04% | 41.260,00 |
| 21.07.2026 | 62,00 | 63,00 | 61,75 | 62,21 | 0,58% | 13.504,00 |
| 20.07.2026 | 62,00 | 62,57 | 61,38 | 61,85 | -0,21% | 27.735,00 |
| 17.07.2026 | 62,84 | 63,00 | 60,82 | 61,98 | -0,74% | 47.297,00 |
| 16.07.2026 | 64,00 | 64,00 | 61,98 | 62,44 | -1,67% | 23.055,00 |
| 15.07.2026 | 62,60 | 64,00 | 62,60 | 63,50 | 2,04% | 28.096,00 |
| 14.07.2026 | 63,80 | 63,80 | 62,22 | 62,23 | -2,02% | 34.362,00 |
| 13.07.2026 | 63,69 | 65,24 | 63,46 | 63,51 | -0,45% | 23.208,00 |
| 10.07.2026 | 64,68 | 65,00 | 63,37 | 63,80 | -0,25% | 17.100,00 |
| 09.07.2026 | 62,90 | 64,80 | 61,93 | 63,96 | 1,06% | 53.876,00 |
| 08.07.2026 | 63,00 | 63,53 | 61,80 | 63,29 | 0,08% | 19.243,00 |
| 07.07.2026 | 64,71 | 64,71 | 62,76 | 63,24 | -2,27% | 39.246,00 |
| 06.07.2026 | 65,10 | 68,40 | 63,77 | 64,71 | -1,33% | 31.420,00 |
| 02.07.2026 | 65,40 | 66,50 | 64,17 | 65,58 | 0,60% | 98.108,00 |
| 01.07.2026 | 66,98 | 67,78 | 65,15 | 65,19 | -2,92% | 26.803,00 |
| 30.06.2026 | 68,56 | 69,00 | 67,10 | 67,15 | -2,06% | 44.257,00 |
| 29.06.2026 | 67,03 | 69,25 | 65,21 | 68,56 | 1,89% | 88.865,00 |
| 26.06.2026 | 66,20 | 68,58 | 65,70 | 67,29 | 0,70% | 64.646,00 |
| 25.06.2026 | 67,82 | 68,20 | 66,50 | 66,82 | -1,91% | 50.196,00 |
| 24.06.2026 | 69,76 | 71,18 | 67,90 | 68,12 | -2,35% | 77.671,00 |