26,500€
1,92%
Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 26,10 | 26,70 | 26,10 | 26,50 | 1,92% | - |
| 14.05.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 13.05.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -5,11% | - |
| 10.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 09.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 08.05.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 07.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 06.05.2024 | 25,80 | 27,00 | 25,80 | 27,00 | 5,47% | 50,00 |
| 03.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 02.05.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | 100,00 |
| 30.04.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 29.04.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | - |
| 26.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 25.04.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -3,03% | - |
| 24.04.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 23.04.2024 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | - |
| 22.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 18.04.2024 | 26,20 | 26,40 | 26,00 | 26,20 | -0,76% | - |
| 17.04.2024 | 27,40 | 27,40 | 26,40 | 26,40 | -4,35% | - |
| 16.04.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | - |
| 15.04.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -2,16% | - |
| 12.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 11.04.2024 | 27,40 | 28,20 | 27,40 | 27,60 | 0,73% | 883,00 |
| 10.04.2024 | 28,00 | 28,00 | 27,40 | 27,40 | 0,00% | - |
| 09.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 08.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 05.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 04.04.2024 | 30,20 | 31,20 | 28,60 | 28,60 | -1,38% | 1.283,00 |
| 03.04.2024 | 28,20 | 29,00 | 28,20 | 29,00 | -0,68% | 68,00 |
| 02.04.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 19,67% | 1.030,00 |
| 28.03.2024 | 24,60 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 27.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 26.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 25.03.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 7,76% | 355,00 |
| 22.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 20.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.03.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 18.03.2024 | 22,60 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 15.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 14.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.03.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | - |
| 12.03.2024 | 21,80 | 22,40 | 21,60 | 22,20 | 0,00% | - |
| 11.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 08.03.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 07.03.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 43,00 |
| 06.03.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 05.03.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 04.03.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 01.03.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 29.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 27.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 26.02.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 6,73% | - |
| 23.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 22.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 21.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.02.2024 | 22,20 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 19.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 15.02.2024 | 22,60 | 22,80 | 22,60 | 22,60 | 9,71% | - |
| 14.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.02.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 12.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 09.02.2024 | 21,20 | 21,40 | 21,10 | 21,20 | 2,91% | - |
| 08.02.2024 | 20,15 | 20,60 | 20,10 | 20,60 | 0,00% | - |
| 07.02.2024 | 20,60 | 20,70 | 20,30 | 20,60 | 0,49% | - |
| 06.02.2024 | 20,40 | 20,60 | 20,20 | 20,50 | 2,76% | - |
| 05.02.2024 | 18,30 | 21,60 | 18,30 | 19,95 | 11,45% | - |
| 02.02.2024 | 17,70 | 17,90 | 17,60 | 17,90 | 0,56% | - |
| 01.02.2024 | 18,05 | 18,40 | 17,75 | 17,80 | -1,93% | - |
| 31.01.2024 | 18,40 | 18,40 | 18,05 | 18,15 | -1,36% | - |
| 30.01.2024 | 18,40 | 18,45 | 18,10 | 18,40 | -1,08% | - |
| 29.01.2024 | 18,85 | 18,90 | 17,95 | 18,60 | 2,20% | - |
| 26.01.2024 | 18,25 | 18,80 | 18,15 | 18,20 | 0,00% | - |
| 25.01.2024 | 18,00 | 18,25 | 17,90 | 18,20 | -0,82% | - |
| 24.01.2024 | 18,45 | 18,45 | 18,20 | 18,35 | -0,81% | - |
| 23.01.2024 | 18,05 | 18,60 | 18,05 | 18,50 | 1,93% | - |
| 22.01.2024 | 17,90 | 18,20 | 17,90 | 18,15 | 2,83% | - |
| 19.01.2024 | 17,75 | 18,10 | 17,65 | 17,65 | -4,34% | - |
| 18.01.2024 | 18,70 | 18,90 | 18,30 | 18,45 | -0,27% | - |
| 17.01.2024 | 18,25 | 18,50 | 18,00 | 18,50 | 2,78% | - |
| 16.01.2024 | 17,60 | 18,05 | 17,55 | 18,00 | 1,98% | - |
| 15.01.2024 | 17,80 | 17,80 | 17,60 | 17,65 | 2,92% | - |
| 12.01.2024 | 17,30 | 17,60 | 17,15 | 17,15 | 0,00% | - |
| 11.01.2024 | 17,35 | 17,40 | 17,05 | 17,15 | 0,59% | - |
| 10.01.2024 | 17,00 | 17,30 | 16,90 | 17,05 | 0,29% | - |
| 09.01.2024 | 17,10 | 17,15 | 16,90 | 17,00 | 1,49% | - |
| 08.01.2024 | 17,65 | 17,75 | 16,65 | 16,75 | -4,83% | - |
| 05.01.2024 | 17,60 | 17,85 | 17,20 | 17,60 | 1,44% | - |
| 04.01.2024 | 17,25 | 17,40 | 17,00 | 17,35 | -1,14% | - |
| 03.01.2024 | 17,60 | 17,65 | 17,35 | 17,55 | 1,45% | - |
| 02.01.2024 | 17,20 | 17,40 | 17,20 | 17,30 | -3,62% | - |
| 29.12.2023 | 17,60 | 17,95 | 17,55 | 17,95 | 1,99% | - |
| 28.12.2023 | 17,70 | 17,85 | 17,50 | 17,60 | 0,00% | - |
| 27.12.2023 | 17,40 | 17,60 | 17,20 | 17,60 | 3,83% | - |
| 22.12.2023 | 16,70 | 17,00 | 16,45 | 16,95 | 2,11% | - |
| 21.12.2023 | 16,90 | 17,00 | 16,55 | 16,60 | -2,06% | - |
| 20.12.2023 | 17,20 | 17,30 | 16,95 | 16,95 | 1,19% | - |