Echtzeit-Aktienkurs W.R. Grace & Co.
Bid:
Ask:
Aktienkurse zur W.R. Grace & Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,15 | 60,04 | 58,84 | 59,23 | -0,59% | - |
25.02.2021 | 61,06 | 61,34 | 59,17 | 59,58 | -2,58% | - |
24.02.2021 | 61,13 | 61,46 | 60,61 | 61,16 | 0,30% | - |
23.02.2021 | 60,73 | 61,53 | 0,00 | 60,98 | 0,74% | - |
22.02.2021 | 60,50 | 61,25 | 60,24 | 60,53 | 1,58% | - |
19.02.2021 | 60,01 | 60,16 | 59,37 | 59,59 | 0,33% | - |
18.02.2021 | 59,56 | 60,22 | 59,01 | 59,40 | -1,16% | - |
17.02.2021 | 60,00 | 60,79 | 59,71 | 60,09 | 0,53% | - |
16.02.2021 | 60,30 | 60,65 | 59,49 | 59,78 | -0,46% | - |
12.02.2021 | 60,55 | 60,66 | 60,05 | 60,05 | -0,02% | - |
11.02.2021 | 61,00 | 61,13 | 59,88 | 60,06 | -0,47% | - |
10.02.2021 | 61,41 | 61,75 | 59,97 | 60,35 | -0,98% | - |
09.02.2021 | 61,27 | 61,71 | 60,65 | 60,95 | -0,34% | - |
08.02.2021 | 61,17 | 61,74 | 61,06 | 61,15 | 0,27% | - |
05.02.2021 | 60,80 | 61,15 | 59,88 | 60,99 | 0,22% | - |
04.02.2021 | 60,85 | 60,85 | 60,84 | 60,85 | 0,08% | - |
03.02.2021 | 60,56 | 61,23 | 60,50 | 60,80 | 0,84% | - |
02.02.2021 | 59,50 | 60,57 | 59,17 | 60,30 | 2,75% | - |
01.02.2021 | 58,68 | 58,68 | 58,68 | 58,68 | 1,07% | - |
29.01.2021 | 59,08 | 59,49 | 57,73 | 58,06 | -1,68% | - |
28.01.2021 | 59,28 | 60,09 | 58,85 | 59,06 | 1,57% | - |
27.01.2021 | 58,26 | 58,73 | 57,71 | 58,15 | -1,86% | - |
26.01.2021 | 59,74 | 60,03 | 58,94 | 59,25 | -1,34% | - |
25.01.2021 | 60,66 | 60,73 | 59,48 | 60,05 | -1,90% | - |
22.01.2021 | 61,24 | 61,44 | 60,84 | 61,21 | -1,07% | - |
21.01.2021 | 62,08 | 62,08 | 61,70 | 61,88 | -0,08% | - |
20.01.2021 | 61,79 | 62,13 | 61,43 | 61,93 | 0,11% | - |
19.01.2021 | 62,00 | 62,89 | 61,81 | 61,86 | -2,25% | - |
15.01.2021 | 58,91 | 65,43 | 58,87 | 63,29 | 8,11% | - |
14.01.2021 | 58,57 | 59,21 | 58,42 | 58,54 | -0,07% | - |
13.01.2021 | 58,87 | 59,35 | 58,45 | 58,58 | -1,86% | - |
12.01.2021 | 59,86 | 59,86 | 59,44 | 59,69 | 0,33% | - |
11.01.2021 | 59,59 | 60,08 | 59,19 | 59,49 | 6,37% | - |
08.01.2021 | 54,84 | 56,04 | 54,83 | 55,93 | 1,35% | - |
07.01.2021 | 54,77 | 56,07 | 54,67 | 55,19 | -0,61% | - |
06.01.2021 | 56,22 | 57,04 | 0,00 | 55,53 | -0,39% | - |
05.01.2021 | 54,66 | 56,31 | 54,36 | 55,74 | 2,76% | - |
04.01.2021 | 54,86 | 54,93 | 53,80 | 54,25 | -0,71% | - |
31.12.2020 | 54,35 | 55,42 | 54,33 | 54,64 | 0,53% | - |
30.12.2020 | 54,89 | 55,26 | 54,06 | 54,35 | 0,06% | - |
29.12.2020 | 54,46 | 54,57 | 53,67 | 54,31 | -0,67% | - |
28.12.2020 | 54,66 | 54,68 | 53,58 | 54,68 | -1,34% | - |
24.12.2020 | 54,53 | 56,27 | 53,90 | 55,42 | 1,35% | - |
23.12.2020 | 54,26 | 55,06 | 53,92 | 54,68 | 0,74% | - |
22.12.2020 | 55,27 | 55,39 | 54,22 | 54,28 | -2,83% | - |
21.12.2020 | 53,89 | 56,08 | 53,89 | 55,86 | 0,78% | - |
18.12.2020 | 55,52 | 55,96 | 55,10 | 55,42 | -0,97% | - |
17.12.2020 | 54,52 | 56,11 | 54,26 | 55,97 | 2,94% | - |
16.12.2020 | 54,15 | 54,79 | 53,62 | 54,37 | -0,18% | - |
15.12.2020 | 53,98 | 54,57 | 53,70 | 54,47 | 1,32% | - |
14.12.2020 | 54,89 | 55,24 | 53,52 | 53,76 | -2,14% | - |
11.12.2020 | 55,09 | 55,38 | 54,53 | 54,93 | -1,89% | - |
10.12.2020 | 56,12 | 56,74 | 55,71 | 55,99 | 0,24% | - |
09.12.2020 | 56,82 | 56,93 | 55,00 | 55,86 | -2,95% | - |
08.12.2020 | 57,33 | 57,56 | 56,04 | 57,56 | 1,39% | - |
07.12.2020 | 56,74 | 57,17 | 56,20 | 56,77 | -0,71% | - |
04.12.2020 | 56,74 | 57,83 | 56,59 | 57,17 | 2,13% | - |
03.12.2020 | 56,99 | 57,20 | 55,55 | 55,98 | 0,94% | - |
02.12.2020 | 56,05 | 56,40 | 55,46 | 55,46 | -0,64% | - |
01.12.2020 | 55,37 | 55,96 | 54,69 | 55,82 | 2,22% | - |
30.11.2020 | 54,22 | 54,86 | 53,88 | 54,61 | -2,18% | - |
27.11.2020 | 55,55 | 56,67 | 54,58 | 55,82 | 0,20% | - |
25.11.2020 | 55,97 | 56,65 | 54,74 | 55,71 | -1,42% | - |
24.11.2020 | 56,82 | 57,09 | 56,12 | 56,52 | 1,77% | - |
23.11.2020 | 55,79 | 56,52 | 55,47 | 55,53 | 1,62% | - |
20.11.2020 | 54,92 | 55,30 | 0,00 | 54,65 | 1,46% | - |
19.11.2020 | 54,20 | 54,20 | 53,16 | 53,86 | -0,65% | - |
18.11.2020 | 55,38 | 55,38 | 53,83 | 54,21 | -0,05% | - |
17.11.2020 | 55,23 | 55,23 | 54,20 | 54,24 | -4,34% | - |
16.11.2020 | 56,33 | 57,33 | 56,22 | 56,70 | 4,48% | - |
13.11.2020 | 53,58 | 54,50 | 53,58 | 54,27 | 3,48% | - |
12.11.2020 | 53,47 | 53,47 | 51,56 | 52,44 | -2,86% | - |
11.11.2020 | 54,47 | 55,02 | 53,46 | 53,99 | -0,87% | - |
10.11.2020 | 57,90 | 58,07 | 54,19 | 54,46 | -2,82% | - |
09.11.2020 | 54,41 | 56,95 | 54,41 | 56,04 | 27,13% | - |
06.11.2020 | 44,98 | 45,51 | 43,93 | 44,08 | -1,46% | - |
05.11.2020 | 44,27 | 45,08 | 43,99 | 44,74 | 3,76% | - |
04.11.2020 | 42,77 | 44,30 | 42,41 | 43,12 | -2,83% | - |
03.11.2020 | 44,90 | 44,97 | 43,57 | 44,37 | -0,43% | - |
02.11.2020 | 45,45 | 45,45 | 44,21 | 44,56 | 2,58% | - |
30.10.2020 | 43,44 | 44,10 | 42,42 | 43,44 | -1,17% | - |
29.10.2020 | 42,94 | 44,80 | 42,65 | 43,96 | 4,23% | - |
28.10.2020 | 43,39 | 44,77 | 41,77 | 42,17 | -8,87% | - |
27.10.2020 | 46,40 | 46,47 | 44,99 | 46,28 | -1,22% | - |
26.10.2020 | 47,42 | 47,74 | 46,38 | 46,85 | -5,09% | - |
23.10.2020 | 47,67 | 49,36 | 47,43 | 49,36 | 4,07% | - |
22.10.2020 | 46,72 | 47,87 | 46,54 | 47,43 | 1,90% | - |
21.10.2020 | 46,18 | 47,05 | 45,83 | 46,54 | -2,14% | - |
20.10.2020 | 46,10 | 47,57 | 45,91 | 47,56 | 4,72% | - |
19.10.2020 | 46,57 | 47,14 | 45,42 | 45,42 | 0,31% | - |
16.10.2020 | 45,78 | 46,37 | 45,04 | 45,28 | -2,62% | - |
15.10.2020 | 44,42 | 47,66 | 44,30 | 46,50 | 8,41% | - |
14.10.2020 | 42,37 | 44,32 | 41,94 | 42,89 | 6,78% | - |
13.10.2020 | 40,70 | 40,70 | 39,65 | 40,17 | -1,45% | - |
12.10.2020 | 40,76 | 40,76 | 40,76 | 40,76 | -1,09% | - |
09.10.2020 | 41,23 | 41,79 | 40,67 | 41,21 | -0,39% | - |
08.10.2020 | 40,62 | 41,50 | 40,44 | 41,37 | 2,60% | - |
07.10.2020 | 39,57 | 40,43 | 39,55 | 40,32 | 1,18% | - |
06.10.2020 | 40,26 | 40,83 | 39,73 | 39,85 | -1,15% | - |
05.10.2020 | 40,31 | 40,32 | 40,31 | 40,31 | 0,16% | - |