28,727$
-0,77%
Echtzeit-Aktienkurs Graham Corp
Bid:
Ask:
Aktienkurse zur Graham Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 28,72 | 29,31 | 28,60 | 28,78 | -0,59% | 35.857,00 |
| 15.05.2024 | 28,24 | 29,17 | 28,24 | 28,95 | 2,51% | 43.265,00 |
| 14.05.2024 | 28,26 | 28,72 | 28,04 | 28,24 | -0,88% | 43.870,00 |
| 13.05.2024 | 28,93 | 29,02 | 28,16 | 28,49 | -1,15% | 48.395,00 |
| 10.05.2024 | 29,64 | 29,82 | 28,82 | 28,82 | -3,00% | 38.421,00 |
| 09.05.2024 | 29,11 | 29,79 | 28,83 | 29,71 | 1,54% | 76.392,00 |
| 08.05.2024 | 29,45 | 29,99 | 29,16 | 29,26 | -0,37% | 46.061,00 |
| 07.05.2024 | 29,40 | 30,50 | 29,33 | 29,37 | 0,31% | 88.624,00 |
| 06.05.2024 | 28,24 | 29,75 | 28,24 | 29,28 | 4,46% | 70.499,00 |
| 03.05.2024 | 28,10 | 28,17 | 27,59 | 28,03 | 1,08% | 41.911,00 |
| 02.05.2024 | 27,80 | 27,91 | 27,28 | 27,73 | 0,33% | 33.724,00 |
| 01.05.2024 | 27,64 | 28,14 | 27,38 | 27,64 | -0,72% | 52.808,00 |
| 30.04.2024 | 28,30 | 28,45 | 27,79 | 27,84 | -1,76% | 35.008,00 |
| 29.04.2024 | 28,70 | 28,95 | 28,08 | 28,34 | -0,07% | 52.815,00 |
| 26.04.2024 | 27,92 | 28,66 | 27,59 | 28,36 | 1,87% | 50.989,00 |
| 25.04.2024 | 27,83 | 28,03 | 27,52 | 27,84 | -1,10% | 65.596,00 |
| 24.04.2024 | 29,10 | 29,12 | 28,12 | 28,15 | -3,03% | 52.009,00 |
| 23.04.2024 | 28,06 | 29,19 | 27,82 | 29,03 | 3,38% | 61.142,00 |
| 22.04.2024 | 28,02 | 28,85 | 28,02 | 28,08 | 0,21% | 89.080,00 |
| 19.04.2024 | 27,89 | 28,23 | 27,53 | 28,02 | 0,14% | 74.678,00 |
| 18.04.2024 | 28,53 | 28,68 | 27,92 | 27,98 | -0,85% | 52.646,00 |
| 17.04.2024 | 29,50 | 29,53 | 28,10 | 28,22 | -4,24% | 45.363,00 |
| 16.04.2024 | 29,35 | 29,59 | 28,89 | 29,47 | -0,27% | 57.904,00 |
| 15.04.2024 | 29,67 | 29,67 | 28,66 | 29,55 | 1,62% | 74.864,00 |
| 12.04.2024 | 30,06 | 30,20 | 28,85 | 29,08 | -3,03% | 53.567,00 |
| 11.04.2024 | 29,99 | 30,05 | 29,20 | 29,99 | 0,37% | 55.335,00 |
| 10.04.2024 | 31,08 | 31,08 | 29,62 | 29,88 | -2,10% | 67.675,00 |
| 09.04.2024 | 30,33 | 30,52 | 29,14 | 30,52 | 1,23% | 107.135,00 |
| 08.04.2024 | 31,14 | 31,51 | 29,86 | 30,15 | -2,74% | 124.165,00 |
| 05.04.2024 | 30,84 | 31,55 | 30,36 | 31,00 | 1,21% | 179.202,00 |
| 04.04.2024 | 34,50 | 34,50 | 30,26 | 30,63 | -7,63% | 285.238,00 |
| 03.04.2024 | 30,99 | 34,73 | 30,70 | 33,16 | 8,05% | 370.582,00 |
| 02.04.2024 | 31,75 | 31,75 | 29,71 | 30,69 | 0,39% | 175.982,00 |
| 01.04.2024 | 30,00 | 30,88 | 29,60 | 30,57 | 12,06% | 478.814,00 |
| 28.03.2024 | 26,74 | 27,60 | 26,58 | 27,28 | 1,34% | 286.283,00 |
| 27.03.2024 | 26,64 | 27,45 | 26,64 | 26,92 | 1,09% | 52.743,00 |
| 26.03.2024 | 25,87 | 26,87 | 25,87 | 26,63 | 2,62% | 53.045,00 |
| 25.03.2024 | 26,95 | 26,95 | 25,58 | 25,95 | -3,35% | 87.090,00 |
| 22.03.2024 | 25,78 | 27,24 | 25,78 | 26,85 | 6,00% | 118.107,00 |
| 21.03.2024 | 25,44 | 25,59 | 25,07 | 25,33 | 0,04% | 35.974,00 |
| 20.03.2024 | 24,88 | 25,40 | 24,77 | 25,32 | 2,47% | 40.862,00 |
| 19.03.2024 | 24,21 | 25,14 | 24,21 | 24,71 | 0,90% | 29.369,00 |
| 18.03.2024 | 24,64 | 25,10 | 24,34 | 24,49 | -0,93% | 37.055,00 |
| 15.03.2024 | 24,25 | 25,02 | 24,16 | 24,72 | 0,90% | 65.395,00 |
| 14.03.2024 | 25,10 | 25,10 | 24,40 | 24,50 | -1,80% | 28.944,00 |
| 13.03.2024 | 24,59 | 25,11 | 24,54 | 24,95 | 1,67% | 34.124,00 |
| 12.03.2024 | 23,93 | 24,59 | 23,67 | 24,54 | 2,04% | 35.036,00 |
| 11.03.2024 | 24,09 | 24,21 | 23,73 | 24,05 | -1,35% | 19.280,00 |
| 08.03.2024 | 24,70 | 24,99 | 24,05 | 24,38 | -0,41% | 40.947,00 |
| 07.03.2024 | 24,26 | 24,64 | 24,00 | 24,48 | 2,43% | 35.034,00 |
| 06.03.2024 | 24,00 | 24,41 | 23,70 | 23,90 | 0,08% | 29.874,00 |
| 05.03.2024 | 23,64 | 24,03 | 23,42 | 23,88 | 1,23% | 38.293,00 |
| 04.03.2024 | 23,71 | 23,95 | 23,47 | 23,59 | -0,51% | 24.887,00 |
| 01.03.2024 | 23,29 | 24,14 | 23,29 | 23,71 | 0,08% | 47.192,00 |
| 29.02.2024 | 23,91 | 24,08 | 23,54 | 23,69 | -0,29% | 25.990,00 |
| 28.02.2024 | 23,43 | 24,13 | 23,40 | 23,76 | 1,32% | 39.177,00 |
| 27.02.2024 | 24,14 | 24,20 | 23,04 | 23,45 | -2,17% | 40.246,00 |
| 26.02.2024 | 24,01 | 24,50 | 23,91 | 23,97 | 0,33% | 41.843,00 |
| 23.02.2024 | 22,73 | 23,94 | 22,67 | 23,89 | 4,87% | 73.588,00 |
| 22.02.2024 | 23,17 | 23,27 | 22,78 | 22,78 | -1,39% | 39.533,00 |
| 21.02.2024 | 23,70 | 23,91 | 22,78 | 23,10 | -2,98% | 63.394,00 |
| 20.02.2024 | 23,90 | 24,07 | 23,64 | 23,81 | -1,29% | 36.156,00 |
| 16.02.2024 | 24,29 | 24,98 | 23,72 | 24,12 | -0,33% | 78.246,00 |
| 15.02.2024 | 24,78 | 24,79 | 23,66 | 24,20 | -2,30% | 115.440,00 |
| 14.02.2024 | 22,66 | 24,82 | 22,40 | 24,77 | 10,33% | 277.511,00 |
| 13.02.2024 | 22,50 | 22,51 | 22,09 | 22,45 | -1,79% | 50.174,00 |
| 12.02.2024 | 22,75 | 22,88 | 22,54 | 22,86 | -0,31% | 54.964,00 |
| 09.02.2024 | 23,00 | 23,02 | 22,49 | 22,93 | -0,04% | 63.756,00 |
| 08.02.2024 | 21,75 | 22,94 | 21,73 | 22,94 | 5,42% | 86.566,00 |
| 07.02.2024 | 22,25 | 22,25 | 21,72 | 21,76 | -1,54% | 70.133,00 |
| 06.02.2024 | 21,96 | 22,15 | 21,78 | 22,10 | 0,64% | 86.835,00 |
| 05.02.2024 | 22,69 | 23,50 | 20,71 | 21,96 | 11,02% | 181.514,00 |
| 02.02.2024 | 19,16 | 19,84 | 19,16 | 19,78 | 2,70% | 59.338,00 |
| 01.02.2024 | 19,42 | 19,70 | 18,90 | 19,26 | -1,03% | 66.596,00 |
| 31.01.2024 | 19,73 | 19,93 | 19,35 | 19,46 | -1,87% | 44.675,00 |
| 30.01.2024 | 19,76 | 20,02 | 19,52 | 19,83 | -0,50% | 35.858,00 |
| 29.01.2024 | 20,24 | 20,27 | 19,69 | 19,93 | -2,50% | 62.837,00 |
| 26.01.2024 | 19,95 | 20,46 | 19,77 | 20,44 | 3,23% | 72.825,00 |
| 25.01.2024 | 19,80 | 19,85 | 19,64 | 19,80 | 1,23% | 23.252,00 |
| 24.01.2024 | 19,99 | 20,10 | 19,49 | 19,56 | -2,25% | 21.835,00 |
| 23.01.2024 | 19,72 | 20,18 | 19,72 | 20,01 | 1,47% | 89.405,00 |
| 22.01.2024 | 19,55 | 19,84 | 19,30 | 19,72 | 1,13% | 53.032,00 |
| 19.01.2024 | 19,31 | 19,55 | 18,93 | 19,50 | 1,04% | 65.054,00 |
| 18.01.2024 | 20,50 | 20,50 | 19,20 | 19,30 | -5,25% | 97.240,00 |
| 17.01.2024 | 19,45 | 21,00 | 19,45 | 20,37 | 2,31% | 129.010,00 |
| 16.01.2024 | 19,59 | 20,13 | 19,30 | 19,91 | 2,10% | 97.710,00 |
| 12.01.2024 | 19,18 | 19,52 | 18,84 | 19,50 | 2,79% | 38.944,00 |
| 11.01.2024 | 18,87 | 19,25 | 18,61 | 18,97 | -0,16% | 36.231,00 |
| 10.01.2024 | 18,20 | 19,26 | 18,20 | 19,00 | 1,99% | 37.343,00 |
| 09.01.2024 | 18,51 | 18,72 | 18,32 | 18,63 | -0,90% | 34.177,00 |
| 08.01.2024 | 19,32 | 19,32 | 18,15 | 18,80 | -3,09% | 52.098,00 |
| 05.01.2024 | 19,28 | 19,68 | 19,06 | 19,40 | 0,83% | 65.656,00 |
| 04.01.2024 | 18,79 | 19,27 | 18,79 | 19,24 | 2,01% | 49.646,00 |
| 03.01.2024 | 19,36 | 19,36 | 18,80 | 18,86 | -2,13% | 32.442,00 |
| 02.01.2024 | 19,01 | 19,61 | 18,78 | 19,27 | 1,58% | 63.293,00 |
| 29.12.2023 | 19,62 | 19,62 | 18,76 | 18,97 | -2,52% | 75.987,00 |
| 28.12.2023 | 19,69 | 19,75 | 19,34 | 19,46 | -1,07% | 25.083,00 |
| 27.12.2023 | 19,32 | 19,93 | 19,19 | 19,67 | 2,50% | 44.001,00 |
| 26.12.2023 | 19,25 | 19,25 | 18,64 | 19,19 | 0,89% | 54.066,00 |
| 22.12.2023 | 18,45 | 19,41 | 18,43 | 19,02 | 2,98% | 63.601,00 |