6,575$
2,90%
Echtzeit-Aktienkurs Grifols S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grifols S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,61 | 6,67 | 6,55 | 6,58 | 2,90% | 286.293,00 |
| 02.05.2024 | 6,57 | 6,57 | 6,35 | 6,39 | -5,89% | 1.334.966,00 |
| 01.05.2024 | 6,38 | 6,94 | 6,38 | 6,79 | 5,60% | 865.456,00 |
| 30.04.2024 | 6,51 | 6,62 | 6,32 | 6,43 | -0,77% | 1.755.227,00 |
| 29.04.2024 | 6,37 | 6,52 | 6,30 | 6,48 | 1,57% | 1.100.607,00 |
| 26.04.2024 | 6,36 | 6,51 | 6,29 | 6,38 | 1,75% | 673.447,00 |
| 25.04.2024 | 6,33 | 6,37 | 6,12 | 6,27 | -1,88% | 1.012.213,00 |
| 24.04.2024 | 6,42 | 6,44 | 6,29 | 6,39 | -1,39% | 963.534,00 |
| 23.04.2024 | 6,49 | 6,66 | 6,43 | 6,48 | 2,86% | 3.371.094,00 |
| 22.04.2024 | 6,32 | 6,34 | 6,25 | 6,30 | 0,32% | 783.122,00 |
| 19.04.2024 | 6,45 | 6,46 | 6,27 | 6,28 | -3,98% | 1.236.983,00 |
| 18.04.2024 | 6,64 | 6,64 | 6,46 | 6,54 | -0,61% | 759.392,00 |
| 17.04.2024 | 6,84 | 6,84 | 6,48 | 6,58 | -3,09% | 1.456.724,00 |
| 16.04.2024 | 6,51 | 6,80 | 6,44 | 6,79 | 3,82% | 1.505.109,00 |
| 15.04.2024 | 6,57 | 6,70 | 6,47 | 6,54 | -0,30% | 1.316.967,00 |
| 12.04.2024 | 6,57 | 6,63 | 6,49 | 6,56 | -1,35% | 938.741,00 |
| 11.04.2024 | 6,65 | 6,72 | 6,56 | 6,65 | -4,45% | 1.165.282,00 |
| 10.04.2024 | 6,71 | 7,02 | 6,71 | 6,96 | -3,06% | 1.366.064,00 |
| 09.04.2024 | 7,29 | 7,35 | 7,13 | 7,18 | -1,44% | 1.631.646,00 |
| 08.04.2024 | 7,18 | 7,33 | 7,14 | 7,29 | 2,75% | 1.727.876,00 |
| 05.04.2024 | 7,00 | 7,13 | 6,89 | 7,09 | 3,35% | 1.020.555,00 |
| 04.04.2024 | 6,95 | 7,07 | 6,86 | 6,86 | -0,29% | 1.606.911,00 |
| 03.04.2024 | 6,72 | 6,91 | 6,65 | 6,88 | 1,47% | 1.980.570,00 |
| 02.04.2024 | 6,54 | 6,80 | 6,41 | 6,78 | 1,57% | 1.175.986,00 |
| 01.04.2024 | 6,70 | 6,70 | 6,55 | 6,68 | -0,07% | 482.569,00 |
| 28.03.2024 | 6,58 | 6,70 | 6,50 | 6,68 | 0,68% | 1.026.162,00 |
| 27.03.2024 | 6,52 | 6,67 | 6,44 | 6,64 | 2,39% | 908.492,00 |
| 26.03.2024 | 6,45 | 6,48 | 6,39 | 6,48 | 1,89% | 1.357.598,00 |
| 25.03.2024 | 6,31 | 6,45 | 6,25 | 6,36 | 2,25% | 1.579.533,00 |
| 22.03.2024 | 6,14 | 6,22 | 5,95 | 6,22 | -8,39% | 2.989.575,00 |
| 21.03.2024 | 6,38 | 6,82 | 5,80 | 6,79 | 7,95% | 5.696.371,00 |
| 20.03.2024 | 6,15 | 6,32 | 6,09 | 6,29 | 3,80% | 2.095.464,00 |
| 19.03.2024 | 5,97 | 6,14 | 5,94 | 6,06 | 0,33% | 2.143.365,00 |
| 18.03.2024 | 6,07 | 6,07 | 5,93 | 6,04 | -1,47% | 1.597.695,00 |
| 15.03.2024 | 5,91 | 6,18 | 5,85 | 6,13 | 6,42% | 3.766.514,00 |
| 14.03.2024 | 5,78 | 5,90 | 5,68 | 5,76 | -9,00% | 3.905.383,00 |
| 13.03.2024 | 6,38 | 6,45 | 6,25 | 6,33 | 0,64% | 1.765.863,00 |
| 12.03.2024 | 6,68 | 6,68 | 6,21 | 6,29 | -7,16% | 2.527.215,00 |
| 11.03.2024 | 6,68 | 6,92 | 6,56 | 6,78 | -3,21% | 1.697.258,00 |
| 08.03.2024 | 6,61 | 7,02 | 6,51 | 7,00 | 24,78% | 5.078.165,00 |
| 07.03.2024 | 5,55 | 5,61 | 5,33 | 5,61 | 2,56% | 4.873.880,00 |
| 06.03.2024 | 5,39 | 5,64 | 5,30 | 5,47 | -11,20% | 5.837.989,00 |
| 05.03.2024 | 6,45 | 6,63 | 6,10 | 6,16 | -6,74% | 2.956.382,00 |
| 04.03.2024 | 6,62 | 6,80 | 6,55 | 6,61 | -6,44% | 3.236.235,00 |
| 01.03.2024 | 6,98 | 7,22 | 6,65 | 7,06 | -5,99% | 3.923.072,00 |
| 29.02.2024 | 8,73 | 8,79 | 5,56 | 7,51 | -19,68% | 22.183.375,00 |
| 28.02.2024 | 9,12 | 9,37 | 9,06 | 9,35 | 0,48% | 1.662.270,00 |
| 27.02.2024 | 9,21 | 9,31 | 9,07 | 9,31 | 0,16% | 727.745,00 |
| 26.02.2024 | 9,20 | 9,32 | 9,09 | 9,29 | 1,75% | 917.438,00 |
| 23.02.2024 | 8,90 | 9,15 | 8,86 | 9,13 | 5,00% | 1.215.539,00 |
| 22.02.2024 | 8,78 | 8,80 | 8,66 | 8,70 | -0,74% | 385.349,00 |
| 21.02.2024 | 8,53 | 8,85 | 8,52 | 8,76 | 2,52% | 750.218,00 |
| 20.02.2024 | 8,66 | 8,80 | 8,52 | 8,55 | 0,89% | 796.213,00 |
| 16.02.2024 | 8,53 | 8,67 | 8,45 | 8,47 | -1,85% | 642.181,00 |
| 15.02.2024 | 8,62 | 8,72 | 8,51 | 8,63 | -0,46% | 645.624,00 |
| 14.02.2024 | 8,43 | 8,69 | 8,35 | 8,67 | 3,34% | 1.056.506,00 |
| 13.02.2024 | 8,31 | 8,43 | 8,24 | 8,39 | -0,12% | 558.718,00 |
| 12.02.2024 | 8,37 | 8,48 | 8,29 | 8,40 | 1,45% | 567.582,00 |
| 09.02.2024 | 8,05 | 8,28 | 8,05 | 8,28 | 1,72% | 551.610,00 |
| 08.02.2024 | 8,08 | 8,30 | 7,94 | 8,14 | -0,12% | 733.726,00 |
| 07.02.2024 | 8,41 | 8,42 | 7,94 | 8,15 | -2,86% | 1.229.705,00 |
| 06.02.2024 | 8,40 | 8,50 | 8,29 | 8,39 | -1,29% | 1.468.840,00 |
| 05.02.2024 | 8,18 | 8,75 | 8,11 | 8,50 | 3,91% | 3.478.711,00 |
| 02.02.2024 | 8,21 | 8,22 | 8,03 | 8,18 | 1,87% | 768.146,00 |
| 01.02.2024 | 8,08 | 8,08 | 7,85 | 8,03 | -0,06% | 1.286.493,00 |
| 31.01.2024 | 8,24 | 8,24 | 7,98 | 8,04 | -2,61% | 946.598,00 |
| 30.01.2024 | 8,34 | 8,37 | 8,21 | 8,25 | 2,17% | 1.095.993,00 |
| 29.01.2024 | 8,01 | 8,08 | 7,92 | 8,08 | 0,81% | 1.286.753,00 |
| 26.01.2024 | 7,75 | 8,06 | 7,72 | 8,01 | 4,84% | 1.468.458,00 |
| 25.01.2024 | 7,55 | 7,65 | 7,46 | 7,64 | -0,26% | 1.446.749,00 |
| 24.01.2024 | 7,70 | 7,73 | 7,47 | 7,66 | 4,22% | 1.780.160,00 |
| 23.01.2024 | 7,16 | 7,35 | 7,04 | 7,35 | 2,65% | 1.877.476,00 |
| 22.01.2024 | 6,98 | 7,21 | 6,90 | 7,16 | 5,92% | 1.620.178,00 |
| 19.01.2024 | 6,68 | 6,95 | 6,51 | 6,76 | 0,15% | 11.648.851,00 |
| 18.01.2024 | 6,73 | 6,78 | 6,35 | 6,75 | -0,43% | 3.169.392,00 |
| 17.01.2024 | 6,95 | 7,09 | 6,59 | 6,78 | -7,52% | 5.028.843,00 |
| 16.01.2024 | 7,11 | 7,42 | 7,06 | 7,33 | 4,27% | 4.173.947,00 |
| 12.01.2024 | 7,28 | 7,55 | 7,01 | 7,03 | -11,63% | 8.294.349,00 |
| 11.01.2024 | 8,58 | 8,81 | 7,81 | 7,96 | -14,09% | 13.398.523,00 |
| 10.01.2024 | 9,25 | 9,86 | 8,81 | 9,26 | 6,50% | 10.556.922,00 |
| 09.01.2024 | 7,42 | 8,80 | 7,27 | 8,70 | -21,88% | 23.709.447,00 |
| 08.01.2024 | 11,06 | 11,17 | 10,97 | 11,13 | 0,54% | 3.867.485,00 |
| 05.01.2024 | 11,28 | 11,28 | 11,01 | 11,07 | -2,64% | 881.839,00 |
| 04.01.2024 | 11,51 | 11,73 | 11,34 | 11,37 | 0,71% | 1.652.633,00 |
| 03.01.2024 | 10,91 | 11,38 | 10,91 | 11,29 | 2,08% | 1.056.015,00 |
| 02.01.2024 | 11,34 | 11,36 | 11,02 | 11,06 | -4,33% | 1.190.444,00 |
| 29.12.2023 | 11,66 | 12,15 | 11,44 | 11,56 | 9,89% | 2.654.998,00 |
| 28.12.2023 | 10,42 | 10,59 | 10,42 | 10,52 | 2,33% | 529.864,00 |
| 27.12.2023 | 10,44 | 10,59 | 10,25 | 10,28 | -0,48% | 757.766,00 |
| 26.12.2023 | 10,38 | 10,44 | 10,30 | 10,33 | -0,48% | 349.951,00 |
| 22.12.2023 | 10,58 | 10,79 | 10,36 | 10,38 | -0,95% | 514.523,00 |
| 21.12.2023 | 10,43 | 10,68 | 10,33 | 10,48 | 0,67% | 757.866,00 |
| 20.12.2023 | 10,80 | 10,80 | 10,41 | 10,41 | -0,57% | 630.060,00 |
| 19.12.2023 | 10,54 | 10,61 | 10,17 | 10,47 | 3,87% | 1.565.253,00 |
| 18.12.2023 | 10,31 | 10,42 | 10,07 | 10,08 | -1,85% | 696.515,00 |
| 15.12.2023 | 10,55 | 10,57 | 10,23 | 10,27 | -4,95% | 1.123.621,00 |
| 14.12.2023 | 10,59 | 10,83 | 10,59 | 10,81 | 3,00% | 994.894,00 |
| 13.12.2023 | 10,20 | 10,52 | 10,05 | 10,49 | 3,45% | 736.099,00 |
| 12.12.2023 | 10,27 | 10,32 | 10,01 | 10,14 | -0,39% | 777.247,00 |
| 11.12.2023 | 10,34 | 10,46 | 10,16 | 10,18 | -1,83% | 603.540,00 |