30,000€
Echtzeit-Aktienkurs Gorman-Rupp Company (The)
Bid:
Ask:
Aktienkurse zur Gorman-Rupp Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.05.2024 | 30,30 | 30,50 | 29,70 | 30,00 | -0,99% | - |
| 15.05.2024 | 30,20 | 30,80 | 30,20 | 30,30 | -0,33% | - |
| 14.05.2024 | 30,60 | 30,80 | 30,30 | 30,40 | -1,30% | - |
| 13.05.2024 | 31,10 | 31,20 | 30,50 | 30,80 | -0,96% | - |
| 10.05.2024 | 31,30 | 31,40 | 30,90 | 31,10 | 0,00% | - |
| 09.05.2024 | 30,40 | 31,30 | 30,20 | 31,10 | 1,97% | - |
| 08.05.2024 | 30,70 | 30,70 | 30,30 | 30,50 | -0,33% | - |
| 07.05.2024 | 30,50 | 30,90 | 30,40 | 30,60 | 0,33% | - |
| 06.05.2024 | 30,40 | 30,90 | 30,30 | 30,50 | 0,66% | - |
| 03.05.2024 | 30,20 | 30,90 | 29,90 | 30,30 | 0,33% | - |
| 02.05.2024 | 31,10 | 31,10 | 30,10 | 30,20 | -3,21% | - |
| 30.04.2024 | 30,70 | 31,30 | 30,50 | 31,20 | 1,63% | - |
| 29.04.2024 | 31,20 | 31,30 | 30,60 | 30,70 | -1,92% | - |
| 26.04.2024 | 29,30 | 31,40 | 29,20 | 31,30 | 6,83% | - |
| 25.04.2024 | 34,10 | 34,10 | 28,30 | 29,30 | -13,82% | - |
| 24.04.2024 | 34,40 | 34,60 | 34,00 | 34,00 | -0,58% | - |
| 23.04.2024 | 33,70 | 34,80 | 33,60 | 34,20 | 1,18% | - |
| 22.04.2024 | 33,80 | 34,40 | 33,70 | 33,80 | -0,29% | - |
| 19.04.2024 | 33,90 | 34,30 | 33,80 | 33,90 | 0,00% | - |
| 18.04.2024 | 33,80 | 34,10 | 33,60 | 33,90 | 0,59% | - |
| 17.04.2024 | 34,30 | 34,70 | 33,70 | 33,70 | -1,75% | - |
| 16.04.2024 | 34,50 | 34,60 | 33,80 | 34,30 | -0,58% | - |
| 15.04.2024 | 34,50 | 35,00 | 34,30 | 34,50 | 0,00% | - |
| 12.04.2024 | 35,00 | 35,50 | 34,40 | 34,50 | -1,15% | - |
| 11.04.2024 | 34,90 | 35,50 | 34,50 | 34,90 | 0,00% | - |
| 10.04.2024 | 35,50 | 35,90 | 34,50 | 34,90 | -1,69% | - |
| 09.04.2024 | 35,70 | 35,70 | 35,10 | 35,50 | -0,56% | - |
| 08.04.2024 | 35,70 | 36,00 | 35,60 | 35,70 | 0,00% | - |
| 05.04.2024 | 34,80 | 35,90 | 34,80 | 35,70 | 0,56% | - |
| 04.04.2024 | 35,50 | 35,90 | 35,10 | 35,50 | 0,00% | 16,00 |
| 03.04.2024 | 35,10 | 36,00 | 35,10 | 35,50 | -0,84% | - |
| 02.04.2024 | 36,20 | 36,50 | 35,10 | 35,80 | -2,72% | - |
| 28.03.2024 | 36,30 | 36,90 | 36,20 | 36,80 | 1,66% | - |
| 27.03.2024 | 35,60 | 36,30 | 35,60 | 36,20 | 1,69% | - |
| 26.03.2024 | 35,80 | 36,10 | 35,50 | 35,60 | -0,56% | - |
| 25.03.2024 | 35,80 | 36,30 | 35,50 | 35,80 | -1,10% | - |
| 22.03.2024 | 36,30 | 36,40 | 35,90 | 36,20 | -0,28% | - |
| 21.03.2024 | 35,10 | 36,30 | 34,90 | 36,30 | 3,12% | - |
| 20.03.2024 | 34,60 | 35,30 | 34,30 | 35,20 | 2,33% | - |
| 19.03.2024 | 34,20 | 34,70 | 34,00 | 34,40 | 0,58% | - |
| 18.03.2024 | 34,00 | 34,50 | 33,90 | 34,20 | 0,59% | 3,00 |
| 15.03.2024 | 33,40 | 34,10 | 33,30 | 34,00 | 1,80% | - |
| 14.03.2024 | 33,70 | 33,80 | 33,20 | 33,40 | -0,89% | - |
| 13.03.2024 | 33,80 | 34,00 | 33,40 | 33,70 | -0,88% | - |
| 12.03.2024 | 34,10 | 34,10 | 33,40 | 34,00 | -0,29% | - |
| 11.03.2024 | 34,30 | 34,40 | 33,40 | 34,10 | -0,58% | - |
| 08.03.2024 | 33,60 | 34,70 | 33,60 | 34,30 | 2,08% | - |
| 07.03.2024 | 33,40 | 33,80 | 33,20 | 33,60 | 1,20% | - |
| 06.03.2024 | 33,90 | 33,90 | 33,00 | 33,20 | 0,30% | - |
| 05.03.2024 | 34,20 | 34,30 | 32,90 | 33,10 | -3,22% | - |
| 04.03.2024 | 34,30 | 34,90 | 34,10 | 34,20 | -0,29% | - |
| 01.03.2024 | 34,60 | 34,70 | 34,10 | 34,30 | -0,87% | - |
| 29.02.2024 | 33,50 | 34,60 | 33,50 | 34,60 | 3,28% | - |
| 28.02.2024 | 33,90 | 33,90 | 33,40 | 33,50 | -1,18% | - |
| 27.02.2024 | 33,80 | 34,10 | 33,60 | 33,90 | 0,89% | - |
| 26.02.2024 | 33,60 | 33,70 | 33,20 | 33,60 | 11,26% | - |
| 24.01.2024 | 31,20 | 31,20 | 30,00 | 30,20 | -1,95% | - |
| 23.01.2024 | 30,60 | 31,00 | 30,50 | 30,80 | 0,65% | - |
| 22.01.2024 | 29,80 | 30,70 | 29,70 | 30,60 | 2,68% | - |
| 19.01.2024 | 30,20 | 30,30 | 29,50 | 29,80 | -0,67% | - |
| 18.01.2024 | 29,80 | 30,30 | 29,60 | 30,00 | 0,67% | - |
| 17.01.2024 | 30,00 | 30,20 | 29,60 | 29,80 | -0,67% | - |
| 16.01.2024 | 30,20 | 30,40 | 29,80 | 30,00 | -0,66% | - |
| 15.01.2024 | 30,10 | 30,20 | 30,10 | 30,20 | -0,33% | - |
| 12.01.2024 | 30,00 | 30,60 | 29,90 | 30,30 | 1,00% | - |
| 11.01.2024 | 30,00 | 30,10 | 29,50 | 30,00 | 0,00% | - |
| 10.01.2024 | 30,00 | 30,40 | 29,80 | 30,00 | 0,00% | - |
| 09.01.2024 | 30,80 | 30,90 | 29,80 | 30,00 | -1,96% | - |
| 08.01.2024 | 30,50 | 30,90 | 30,30 | 30,60 | -0,33% | - |
| 05.01.2024 | 31,10 | 31,20 | 30,50 | 30,70 | -1,29% | - |
| 04.01.2024 | 31,30 | 31,70 | 30,90 | 31,10 | -1,27% | - |
| 03.01.2024 | 32,00 | 32,20 | 31,10 | 31,50 | -1,56% | - |
| 02.01.2024 | 32,50 | 32,70 | 31,70 | 32,00 | -1,54% | - |
| 29.12.2023 | 32,40 | 32,50 | 32,30 | 32,50 | 0,31% | - |
| 28.12.2023 | 32,60 | 32,80 | 32,30 | 32,40 | -0,61% | - |
| 27.12.2023 | 32,60 | 33,00 | 32,40 | 32,60 | 0,00% | - |
| 22.12.2023 | 31,90 | 32,80 | 31,90 | 32,60 | 1,56% | - |
| 21.12.2023 | 31,70 | 32,10 | 31,50 | 32,10 | 1,26% | - |
| 20.12.2023 | 31,70 | 32,70 | 31,50 | 31,70 | 0,00% | - |
| 19.12.2023 | 31,40 | 32,00 | 31,30 | 31,70 | 0,32% | - |
| 18.12.2023 | 31,30 | 31,70 | 31,10 | 31,60 | 0,96% | - |
| 15.12.2023 | 31,90 | 32,40 | 31,20 | 31,30 | -1,26% | - |
| 14.12.2023 | 31,90 | 32,50 | 31,40 | 31,70 | -0,31% | - |
| 13.12.2023 | 31,10 | 31,90 | 30,70 | 31,80 | 2,91% | - |
| 12.12.2023 | 31,80 | 31,90 | 30,60 | 30,90 | -1,28% | 16,00 |
| 11.12.2023 | 31,50 | 31,50 | 30,80 | 31,30 | -0,95% | - |
| 08.12.2023 | 31,20 | 31,80 | 31,10 | 31,60 | 1,94% | - |
| 07.12.2023 | 30,60 | 31,10 | 30,50 | 31,00 | 1,31% | - |
| 06.12.2023 | 31,20 | 31,20 | 30,40 | 30,60 | -0,65% | - |
| 05.12.2023 | 30,50 | 31,20 | 30,20 | 30,80 | 0,98% | - |
| 04.12.2023 | 29,20 | 30,60 | 29,20 | 30,50 | 4,45% | - |
| 01.12.2023 | 29,00 | 29,50 | 28,80 | 29,20 | 0,69% | - |
| 30.11.2023 | 29,00 | 29,40 | 28,80 | 29,00 | 0,35% | - |
| 29.11.2023 | 28,70 | 29,90 | 28,50 | 28,90 | 0,70% | - |
| 28.11.2023 | 29,00 | 29,10 | 28,50 | 28,70 | -1,03% | - |
| 27.11.2023 | 29,10 | 29,30 | 28,80 | 29,00 | -0,34% | - |
| 24.11.2023 | 29,10 | 29,30 | 28,80 | 29,10 | 0,00% | - |
| 23.11.2023 | 29,10 | 29,10 | 29,00 | 29,10 | 0,00% | - |
| 22.11.2023 | 28,50 | 29,30 | 28,50 | 29,10 | 1,39% | - |