26,000€
-0,76%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 26,40 | 26,90 | 26,30 | 26,40 | -0,75% | - |
| 15.05.2024 | 26,10 | 26,70 | 26,10 | 26,60 | 1,92% | - |
| 14.05.2024 | 26,20 | 26,60 | 25,90 | 26,10 | -1,51% | - |
| 13.05.2024 | 26,70 | 27,00 | 26,20 | 26,50 | -1,12% | - |
| 10.05.2024 | 27,40 | 27,70 | 26,80 | 26,80 | -2,90% | - |
| 09.05.2024 | 27,20 | 27,60 | 26,80 | 27,60 | 1,47% | - |
| 08.05.2024 | 27,30 | 27,80 | 27,10 | 27,20 | -0,73% | - |
| 07.05.2024 | 27,20 | 28,30 | 27,10 | 27,40 | 0,74% | - |
| 06.05.2024 | 25,80 | 27,60 | 25,80 | 27,20 | 4,62% | 100,00 |
| 03.05.2024 | 25,90 | 26,20 | 25,60 | 26,00 | 0,78% | - |
| 02.05.2024 | 25,40 | 26,30 | 25,40 | 25,80 | -0,77% | 100,00 |
| 30.04.2024 | 26,40 | 26,50 | 26,00 | 26,00 | -1,52% | - |
| 29.04.2024 | 26,20 | 26,90 | 26,20 | 26,40 | 0,00% | - |
| 26.04.2024 | 26,10 | 26,80 | 25,90 | 26,40 | 1,93% | - |
| 25.04.2024 | 26,00 | 26,40 | 25,80 | 25,90 | -1,89% | - |
| 24.04.2024 | 27,10 | 27,30 | 26,40 | 26,40 | -2,94% | - |
| 23.04.2024 | 26,00 | 27,20 | 26,00 | 27,20 | 3,03% | - |
| 22.04.2024 | 26,30 | 27,00 | 26,20 | 26,40 | 0,38% | - |
| 19.04.2024 | 26,10 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 18.04.2024 | 26,20 | 26,90 | 26,20 | 26,30 | -0,38% | - |
| 17.04.2024 | 27,70 | 27,90 | 26,40 | 26,40 | -4,69% | - |
| 16.04.2024 | 27,80 | 27,90 | 27,10 | 27,70 | -0,36% | - |
| 15.04.2024 | 27,30 | 28,10 | 27,10 | 27,80 | 1,83% | - |
| 12.04.2024 | 28,10 | 28,50 | 27,10 | 27,30 | -1,09% | - |
| 11.04.2024 | 27,80 | 28,10 | 27,30 | 27,60 | -0,72% | 2.583,00 |
| 10.04.2024 | 28,30 | 30,40 | 27,50 | 27,80 | -0,71% | - |
| 09.04.2024 | 27,40 | 28,00 | 26,80 | 28,00 | 0,72% | - |
| 08.04.2024 | 28,60 | 29,20 | 27,50 | 27,80 | -2,80% | - |
| 05.04.2024 | 28,30 | 29,30 | 28,20 | 28,60 | 1,42% | - |
| 04.04.2024 | 30,60 | 31,70 | 28,00 | 28,20 | -7,54% | 1.283,00 |
| 03.04.2024 | 28,50 | 32,00 | 28,40 | 30,50 | 7,39% | 68,00 |
| 02.04.2024 | 28,50 | 29,90 | 27,70 | 28,40 | 14,98% | 1.030,00 |
| 28.03.2024 | 24,60 | 25,60 | 24,10 | 24,70 | -3,52% | - |
| 27.03.2024 | 24,60 | 25,60 | 24,60 | 25,60 | 15,58% | - |
| 26.03.2024 | 23,90 | 24,80 | 22,05 | 22,15 | -3,90% | - |
| 25.03.2024 | 24,70 | 25,60 | 22,80 | 23,05 | -7,43% | 355,00 |
| 22.03.2024 | 23,40 | 25,80 | 22,50 | 24,90 | 10,42% | - |
| 21.03.2024 | 23,20 | 23,60 | 21,15 | 22,55 | 0,67% | - |
| 20.03.2024 | 22,60 | 23,20 | 21,15 | 22,40 | -0,67% | - |
| 19.03.2024 | 22,60 | 23,40 | 20,85 | 22,55 | 0,00% | - |
| 18.03.2024 | 22,80 | 23,00 | 20,55 | 22,55 | 0,22% | - |
| 15.03.2024 | 22,60 | 23,00 | 22,20 | 22,50 | 0,00% | - |
| 14.03.2024 | 22,90 | 23,10 | 22,40 | 22,50 | 0,67% | - |
| 13.03.2024 | 22,20 | 23,50 | 21,05 | 22,35 | -0,22% | - |
| 12.03.2024 | 22,10 | 23,60 | 21,70 | 22,40 | 1,36% | - |
| 11.03.2024 | 22,20 | 22,30 | 21,40 | 22,10 | -0,90% | - |
| 08.03.2024 | 22,40 | 22,80 | 22,00 | 22,30 | 0,00% | - |
| 07.03.2024 | 21,60 | 22,60 | 21,60 | 22,30 | 1,83% | 172,00 |
| 06.03.2024 | 22,00 | 22,60 | 21,80 | 21,90 | -0,45% | - |
| 05.03.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,38% | - |
| 04.03.2024 | 21,60 | 22,00 | 21,60 | 21,70 | -0,91% | - |
| 01.03.2024 | 21,80 | 22,20 | 21,60 | 21,90 | -0,45% | - |
| 29.02.2024 | 21,90 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 28.02.2024 | 21,40 | 22,20 | 21,40 | 22,00 | 1,85% | - |
| 27.02.2024 | 21,80 | 22,40 | 21,40 | 21,60 | -2,26% | - |
| 26.02.2024 | 21,80 | 22,50 | 21,80 | 22,10 | 0,45% | - |
| 23.02.2024 | 20,80 | 22,00 | 20,80 | 22,00 | 4,27% | - |
| 22.02.2024 | 21,20 | 21,60 | 21,10 | 21,10 | -1,40% | - |
| 21.02.2024 | 22,00 | 22,10 | 21,20 | 21,40 | -2,73% | - |
| 20.02.2024 | 22,30 | 22,30 | 21,70 | 22,00 | -1,79% | - |
| 19.02.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 16.02.2024 | 22,50 | 23,20 | 22,10 | 22,40 | -0,44% | - |
| 15.02.2024 | 22,80 | 23,20 | 22,10 | 22,50 | -2,17% | - |
| 14.02.2024 | 21,00 | 23,10 | 20,90 | 23,00 | 10,05% | - |
| 13.02.2024 | 21,00 | 21,20 | 20,60 | 20,90 | -1,42% | - |
| 12.02.2024 | 21,20 | 21,40 | 20,90 | 21,20 | -0,47% | - |
| 09.02.2024 | 21,20 | 21,40 | 20,80 | 21,30 | 0,47% | - |
| 08.02.2024 | 19,90 | 21,30 | 19,90 | 21,20 | 4,95% | - |
| 07.02.2024 | 20,40 | 20,70 | 20,20 | 20,20 | -1,46% | - |
| 06.02.2024 | 20,20 | 20,60 | 20,20 | 20,50 | 0,49% | - |
| 05.02.2024 | 18,35 | 21,60 | 18,30 | 20,40 | 11,78% | - |
| 02.02.2024 | 17,70 | 18,35 | 17,60 | 18,25 | 3,11% | - |
| 01.02.2024 | 18,05 | 18,40 | 17,30 | 17,70 | -1,67% | - |
| 31.01.2024 | 18,40 | 18,40 | 17,95 | 18,00 | -1,37% | - |
| 30.01.2024 | 18,20 | 18,45 | 18,05 | 18,25 | -0,54% | - |
| 29.01.2024 | 18,60 | 18,90 | 17,95 | 18,35 | -2,13% | - |
| 26.01.2024 | 18,00 | 18,80 | 18,00 | 18,75 | 2,74% | - |
| 25.01.2024 | 17,80 | 18,50 | 17,80 | 18,25 | 1,67% | - |
| 24.01.2024 | 18,20 | 18,45 | 17,90 | 17,95 | -2,18% | - |
| 23.01.2024 | 17,80 | 18,60 | 17,80 | 18,35 | 1,38% | 900,00 |
| 22.01.2024 | 17,70 | 18,20 | 17,70 | 18,10 | 1,12% | - |
| 19.01.2024 | 17,50 | 18,10 | 17,45 | 17,90 | 0,85% | - |
| 18.01.2024 | 18,70 | 18,90 | 17,70 | 17,75 | -5,33% | - |
| 17.01.2024 | 18,30 | 19,30 | 18,00 | 18,75 | 2,74% | - |
| 16.01.2024 | 17,70 | 18,50 | 17,55 | 18,25 | 3,40% | - |
| 15.01.2024 | 17,80 | 17,80 | 17,60 | 17,65 | -0,84% | - |
| 12.01.2024 | 17,10 | 17,80 | 17,10 | 17,80 | 3,19% | - |
| 11.01.2024 | 17,10 | 17,50 | 17,00 | 17,25 | -0,29% | - |
| 10.01.2024 | 17,00 | 17,55 | 16,90 | 17,30 | 1,47% | 1.000,00 |
| 09.01.2024 | 17,10 | 17,20 | 16,85 | 17,05 | -0,58% | - |
| 08.01.2024 | 17,65 | 17,75 | 16,65 | 17,15 | -3,38% | - |
| 05.01.2024 | 17,40 | 17,95 | 17,20 | 17,75 | 1,14% | - |
| 04.01.2024 | 17,10 | 17,60 | 17,00 | 17,55 | 1,74% | - |
| 03.01.2024 | 17,60 | 17,65 | 17,25 | 17,25 | -1,99% | - |
| 02.01.2024 | 17,20 | 17,85 | 17,20 | 17,60 | -1,95% | 1.500,00 |
| 29.12.2023 | 17,60 | 17,95 | 17,55 | 17,95 | 2,57% | - |
| 28.12.2023 | 17,70 | 17,85 | 17,45 | 17,50 | -0,85% | - |
| 27.12.2023 | 17,20 | 17,95 | 17,20 | 17,65 | 2,62% | - |
| 22.12.2023 | 16,50 | 17,60 | 16,45 | 17,20 | 2,69% | - |
| 21.12.2023 | 16,80 | 17,00 | 16,35 | 16,75 | -0,59% | - |