66,069$
0,79%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 65,68 | 66,52 | 65,47 | 66,09 | 0,82% | - |
| 01.05.2024 | 65,01 | 66,07 | 64,96 | 65,55 | 0,38% | 18.199,00 |
| 30.04.2024 | 65,81 | 66,47 | 65,02 | 65,30 | -1,76% | 22.405,00 |
| 29.04.2024 | 66,65 | 67,02 | 66,15 | 66,47 | -0,21% | 24.037,00 |
| 26.04.2024 | 67,00 | 67,52 | 66,22 | 66,61 | -0,12% | 19.247,00 |
| 25.04.2024 | 67,00 | 67,61 | 66,40 | 66,69 | -1,71% | 25.506,00 |
| 24.04.2024 | 67,72 | 68,56 | 67,00 | 67,85 | 0,33% | 23.932,00 |
| 23.04.2024 | 67,94 | 68,65 | 67,17 | 67,63 | 0,62% | 42.963,00 |
| 22.04.2024 | 67,00 | 68,01 | 67,00 | 67,21 | 1,16% | 27.667,00 |
| 19.04.2024 | 65,93 | 67,06 | 65,93 | 66,44 | -0,52% | 24.589,00 |
| 18.04.2024 | 66,51 | 68,09 | 65,56 | 66,79 | 0,44% | 22.843,00 |
| 17.04.2024 | 66,79 | 67,20 | 65,50 | 66,50 | -0,24% | 43.171,00 |
| 16.04.2024 | 66,81 | 67,95 | 66,47 | 66,66 | -1,14% | 40.732,00 |
| 15.04.2024 | 68,50 | 69,21 | 67,10 | 67,43 | -1,03% | 27.096,00 |
| 12.04.2024 | 71,14 | 71,14 | 68,13 | 68,13 | -5,12% | 30.352,00 |
| 11.04.2024 | 71,99 | 73,75 | 70,29 | 71,81 | -0,97% | 54.247,00 |
| 10.04.2024 | 72,86 | 74,30 | 71,61 | 72,51 | -2,66% | 25.955,00 |
| 09.04.2024 | 74,00 | 74,93 | 72,42 | 74,49 | 0,56% | 29.643,00 |
| 08.04.2024 | 75,36 | 76,50 | 74,02 | 74,08 | -1,63% | 59.339,00 |
| 05.04.2024 | 73,40 | 75,77 | 72,74 | 75,30 | 1,80% | 33.825,00 |
| 04.04.2024 | 73,07 | 74,02 | 72,80 | 73,97 | 1,83% | 35.806,00 |
| 03.04.2024 | 72,55 | 73,40 | 72,17 | 72,64 | -0,74% | 27.048,00 |
| 02.04.2024 | 71,92 | 73,81 | 71,27 | 73,18 | 0,25% | 47.564,00 |
| 01.04.2024 | 75,63 | 75,63 | 72,60 | 73,00 | -3,81% | 30.192,00 |
| 28.03.2024 | 73,33 | 78,00 | 73,33 | 75,89 | 5,40% | 59.684,00 |
| 27.03.2024 | 71,35 | 72,35 | 70,34 | 72,00 | 1,69% | 29.154,00 |
| 26.03.2024 | 71,23 | 72,26 | 70,56 | 70,80 | 0,45% | 17.216,00 |
| 25.03.2024 | 71,00 | 72,02 | 69,18 | 70,48 | -0,41% | 48.537,00 |
| 22.03.2024 | 72,97 | 73,37 | 70,77 | 70,77 | -3,57% | 20.361,00 |
| 21.03.2024 | 72,77 | 73,90 | 71,97 | 73,39 | 0,62% | 48.458,00 |
| 20.03.2024 | 70,60 | 72,94 | 70,60 | 72,94 | 2,86% | 29.229,00 |
| 19.03.2024 | 71,51 | 72,10 | 70,60 | 70,91 | -1,64% | 23.688,00 |
| 18.03.2024 | 72,80 | 73,29 | 71,66 | 72,09 | -0,85% | 41.272,00 |
| 15.03.2024 | 71,43 | 72,93 | 71,43 | 72,71 | 0,76% | 31.675,00 |
| 14.03.2024 | 72,45 | 72,98 | 70,92 | 72,16 | -0,74% | 38.110,00 |
| 13.03.2024 | 74,00 | 74,65 | 72,29 | 72,70 | -1,76% | 19.525,00 |
| 12.03.2024 | 73,74 | 74,72 | 72,79 | 74,00 | 0,75% | 32.283,00 |
| 11.03.2024 | 77,20 | 77,50 | 72,79 | 73,45 | -3,97% | 45.086,00 |
| 08.03.2024 | 76,48 | 77,66 | 76,25 | 76,49 | 0,58% | 20.655,00 |
| 07.03.2024 | 75,50 | 76,50 | 74,40 | 76,05 | 0,05% | 27.009,00 |
| 06.03.2024 | 74,57 | 76,12 | 73,13 | 76,01 | 3,12% | 44.621,00 |
| 05.03.2024 | 71,75 | 74,07 | 71,50 | 73,71 | 2,26% | 53.353,00 |
| 04.03.2024 | 77,78 | 77,78 | 70,49 | 72,08 | -6,40% | 50.240,00 |
| 01.03.2024 | 76,58 | 78,11 | 76,00 | 77,01 | -0,08% | 30.135,00 |
| 29.02.2024 | 75,27 | 77,20 | 74,52 | 77,07 | 2,83% | 29.435,00 |
| 28.02.2024 | 72,27 | 75,96 | 71,95 | 74,95 | 2,31% | 42.719,00 |
| 27.02.2024 | 72,01 | 73,90 | 71,85 | 73,26 | 1,74% | 46.755,00 |
| 26.02.2024 | 69,54 | 72,62 | 69,14 | 72,00 | 1,41% | 50.826,00 |
| 23.02.2024 | 67,28 | 71,39 | 67,24 | 71,00 | 4,34% | 79.359,00 |
| 22.02.2024 | 67,55 | 68,61 | 65,39 | 68,05 | 0,73% | 18.541,00 |
| 21.02.2024 | 67,00 | 67,62 | 66,73 | 67,56 | 0,01% | 20.116,00 |
| 20.02.2024 | 65,58 | 67,69 | 64,90 | 67,55 | 2,13% | 25.015,00 |
| 16.02.2024 | 66,41 | 66,90 | 65,53 | 66,14 | -1,34% | 21.026,00 |
| 15.02.2024 | 64,91 | 67,59 | 64,18 | 67,04 | 2,90% | 21.012,00 |
| 14.02.2024 | 61,88 | 65,15 | 59,00 | 65,15 | 0,26% | 93.280,00 |
| 13.02.2024 | 65,46 | 66,64 | 64,62 | 64,98 | -1,96% | 24.546,00 |
| 12.02.2024 | 65,65 | 66,90 | 65,10 | 66,28 | 0,45% | 27.051,00 |
| 09.02.2024 | 66,18 | 66,95 | 65,06 | 65,98 | -0,81% | 19.566,00 |
| 08.02.2024 | 66,00 | 66,93 | 65,39 | 66,52 | 0,91% | 28.592,00 |
| 07.02.2024 | 66,55 | 66,55 | 65,00 | 65,92 | -0,20% | 16.916,00 |
| 06.02.2024 | 66,79 | 67,47 | 65,57 | 66,05 | 0,36% | 19.418,00 |
| 05.02.2024 | 64,56 | 67,33 | 64,02 | 65,81 | 1,68% | 35.784,00 |
| 02.02.2024 | 65,00 | 65,52 | 64,22 | 64,72 | -0,25% | 17.722,00 |
| 01.02.2024 | 65,64 | 65,70 | 63,96 | 64,89 | 0,10% | 49.694,00 |
| 31.01.2024 | 64,25 | 65,64 | 64,05 | 64,82 | 0,34% | 45.820,00 |
| 30.01.2024 | 65,74 | 66,88 | 64,60 | 64,60 | -1,79% | 22.038,00 |
| 29.01.2024 | 66,05 | 66,61 | 65,62 | 65,78 | -0,41% | 31.003,00 |
| 26.01.2024 | 66,65 | 67,82 | 66,05 | 66,05 | -1,77% | 21.181,00 |
| 25.01.2024 | 67,60 | 68,84 | 66,47 | 67,24 | -0,88% | 29.272,00 |
| 24.01.2024 | 68,12 | 69,53 | 67,47 | 67,84 | -0,54% | 25.429,00 |
| 23.01.2024 | 68,99 | 70,90 | 68,20 | 68,21 | -0,40% | 27.317,00 |
| 22.01.2024 | 69,10 | 69,70 | 67,93 | 68,49 | 0,20% | 10.491,00 |
| 19.01.2024 | 68,51 | 69,00 | 67,46 | 68,35 | -0,34% | 17.098,00 |
| 18.01.2024 | 69,20 | 69,35 | 67,80 | 68,58 | -1,72% | 23.351,00 |
| 17.01.2024 | 69,78 | 70,00 | 67,80 | 69,78 | -1,06% | 15.206,00 |
| 16.01.2024 | 73,00 | 73,00 | 70,53 | 70,53 | -3,52% | 9.811,00 |
| 12.01.2024 | 72,69 | 73,60 | 71,22 | 73,10 | 0,32% | 14.540,00 |
| 11.01.2024 | 71,71 | 73,13 | 70,41 | 72,87 | 2,08% | 14.044,00 |
| 10.01.2024 | 70,70 | 72,00 | 70,37 | 71,38 | -0,01% | 16.830,00 |
| 09.01.2024 | 71,60 | 72,45 | 70,09 | 71,39 | -0,71% | 17.098,00 |
| 08.01.2024 | 68,70 | 72,95 | 68,44 | 71,90 | 5,06% | 26.998,00 |
| 05.01.2024 | 66,76 | 68,44 | 66,02 | 68,44 | 2,75% | 34.811,00 |
| 04.01.2024 | 67,31 | 68,25 | 66,61 | 66,61 | -1,04% | 18.189,00 |
| 03.01.2024 | 67,10 | 68,52 | 66,10 | 67,31 | -0,47% | 22.050,00 |
| 02.01.2024 | 69,56 | 69,95 | 66,25 | 67,63 | -2,77% | 19.899,00 |
| 29.12.2023 | 69,10 | 71,24 | 69,10 | 69,56 | -0,06% | 21.022,00 |
| 28.12.2023 | 69,59 | 71,21 | 69,00 | 69,60 | -1,55% | 20.455,00 |
| 27.12.2023 | 70,67 | 71,50 | 69,56 | 70,70 | -0,25% | 24.415,00 |
| 26.12.2023 | 70,04 | 72,14 | 69,70 | 70,87 | 1,19% | 19.676,00 |
| 22.12.2023 | 71,16 | 72,39 | 70,04 | 70,04 | -2,25% | 31.665,00 |
| 21.12.2023 | 72,18 | 72,18 | 70,00 | 71,65 | 0,99% | 48.476,00 |
| 20.12.2023 | 72,68 | 72,92 | 70,95 | 70,95 | -2,41% | 18.263,00 |
| 19.12.2023 | 70,22 | 73,33 | 70,22 | 72,70 | 2,83% | 17.457,00 |
| 18.12.2023 | 73,93 | 73,93 | 70,34 | 70,70 | -3,86% | 18.697,00 |
| 15.12.2023 | 72,26 | 73,78 | 71,34 | 73,54 | 0,78% | 68.017,00 |
| 14.12.2023 | 75,10 | 75,50 | 70,79 | 72,97 | -1,47% | 26.453,00 |
| 13.12.2023 | 73,22 | 75,00 | 72,00 | 74,06 | 1,49% | 23.956,00 |
| 12.12.2023 | 73,01 | 75,02 | 71,50 | 72,97 | -0,67% | 26.437,00 |
| 11.12.2023 | 75,80 | 76,29 | 70,99 | 73,46 | -3,63% | 35.813,00 |
| 08.12.2023 | 75,02 | 76,59 | 75,02 | 76,23 | 0,99% | 23.686,00 |