Echtzeit-Aktienkurs Graham Corporation
Bid:
Ask:
Aktienkurse zur Graham Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,32 | 16,00 | 15,31 | 15,42 | -3,20% | - |
| 25.02.2021 | 0,00 | 15,93 | 0,00 | 15,93 | -0,93% | - |
| 24.02.2021 | 15,72 | 16,56 | 15,72 | 16,08 | 3,98% | - |
| 23.02.2021 | 15,62 | 15,65 | 15,13 | 15,46 | -2,28% | - |
| 22.02.2021 | 16,21 | 16,32 | 15,57 | 15,82 | 0,00% | - |
| 19.02.2021 | 15,47 | 15,89 | 0,00 | 15,82 | 2,96% | - |
| 18.02.2021 | 15,04 | 15,54 | 15,04 | 15,37 | 0,39% | - |
| 17.02.2021 | 15,31 | 15,31 | 15,31 | 15,31 | -2,79% | - |
| 16.02.2021 | 15,38 | 16,04 | 15,15 | 15,75 | 3,82% | - |
| 12.02.2021 | 15,04 | 15,34 | 14,90 | 15,17 | -0,36% | - |
| 11.02.2021 | 15,20 | 15,34 | 0,00 | 15,22 | -0,36% | - |
| 10.02.2021 | 15,48 | 15,97 | 15,25 | 15,28 | -0,13% | - |
| 09.02.2021 | 15,22 | 15,49 | 15,15 | 15,30 | -2,30% | - |
| 08.02.2021 | 15,25 | 15,88 | 15,25 | 15,66 | 4,33% | - |
| 05.02.2021 | 15,29 | 15,36 | 14,80 | 15,01 | -4,03% | - |
| 04.02.2021 | 15,52 | 15,64 | 15,52 | 15,64 | 0,74% | - |
| 03.02.2021 | 15,11 | 15,58 | 14,83 | 15,52 | 1,87% | - |
| 02.02.2021 | 14,84 | 15,27 | 14,71 | 15,24 | 2,73% | - |
| 01.02.2021 | 14,82 | 14,91 | 14,25 | 14,83 | 0,24% | - |
| 29.01.2021 | 14,83 | 15,07 | 14,70 | 14,80 | 0,99% | - |
| 28.01.2021 | 14,72 | 15,07 | 14,30 | 14,65 | -7,22% | - |
| 27.01.2021 | 15,67 | 15,91 | 15,21 | 15,79 | -0,91% | - |
| 26.01.2021 | 15,84 | 15,94 | 15,84 | 15,94 | -4,41% | - |
| 25.01.2021 | 16,44 | 17,05 | 16,17 | 16,67 | -0,66% | - |
| 22.01.2021 | 16,96 | 17,16 | 16,64 | 16,78 | -2,50% | - |
| 21.01.2021 | 17,21 | 17,21 | 17,21 | 17,21 | 15,35% | - |
| 20.01.2021 | 14,98 | 15,14 | 14,46 | 14,92 | -0,13% | - |
| 19.01.2021 | 14,88 | 14,99 | 14,74 | 14,94 | -1,42% | - |
| 15.01.2021 | 15,66 | 16,00 | 15,16 | 15,16 | -4,02% | - |
| 14.01.2021 | 15,37 | 16,22 | 15,37 | 15,79 | 4,05% | - |
| 13.01.2021 | 15,85 | 15,90 | 15,01 | 15,18 | -3,89% | - |
| 12.01.2021 | 16,13 | 16,23 | 15,65 | 15,79 | -3,37% | - |
| 11.01.2021 | 15,78 | 16,34 | 15,74 | 16,34 | 5,28% | - |
| 08.01.2021 | 16,18 | 16,28 | 15,03 | 15,52 | -6,08% | - |
| 07.01.2021 | 16,69 | 16,82 | 16,27 | 16,53 | -1,87% | - |
| 06.01.2021 | 16,30 | 17,01 | 16,15 | 16,84 | 7,98% | - |
| 05.01.2021 | 14,94 | 15,60 | 14,93 | 15,60 | 5,62% | - |
| 04.01.2021 | 15,56 | 15,56 | 14,76 | 14,77 | -3,18% | - |
| 31.12.2020 | 15,70 | 15,70 | 14,94 | 15,25 | -3,76% | - |
| 30.12.2020 | 14,82 | 17,50 | 14,79 | 15,85 | 8,64% | - |
| 29.12.2020 | 14,59 | 14,70 | 13,97 | 14,59 | -3,44% | - |
| 28.12.2020 | 14,70 | 15,11 | 14,62 | 15,11 | -10,73% | - |
| 24.12.2020 | 14,59 | 16,92 | 14,41 | 16,92 | 13,90% | - |
| 23.12.2020 | 14,65 | 14,92 | 14,55 | 14,86 | 2,24% | - |
| 22.12.2020 | 14,80 | 14,88 | 14,51 | 14,53 | -2,78% | - |
| 21.12.2020 | 14,70 | 15,01 | 14,69 | 14,95 | -0,90% | - |
| 18.12.2020 | 15,73 | 15,73 | 14,97 | 15,08 | -10,74% | - |
| 17.12.2020 | 15,33 | 16,90 | 14,84 | 16,90 | 9,18% | - |
| 16.12.2020 | 15,69 | 15,76 | 15,45 | 15,48 | -1,09% | - |
| 15.12.2020 | 15,13 | 15,87 | 15,06 | 15,65 | 3,68% | - |
| 14.12.2020 | 15,16 | 15,34 | 14,99 | 15,09 | -0,20% | - |
| 11.12.2020 | 15,10 | 15,17 | 14,94 | 15,12 | -1,05% | - |
| 10.12.2020 | 15,42 | 15,48 | 15,24 | 15,28 | -1,67% | - |
| 09.12.2020 | 15,95 | 15,98 | 15,49 | 15,54 | 67,09% | - |
| 08.12.2020 | 15,38 | 16,42 | 9,30 | 9,30 | -40,56% | - |
| 07.12.2020 | 15,71 | 15,89 | 15,30 | 15,65 | -2,34% | - |
| 04.12.2020 | 15,99 | 16,22 | 15,60 | 16,02 | 1,71% | - |
| 03.12.2020 | 15,96 | 16,20 | 15,75 | 15,75 | 1,68% | - |
| 02.12.2020 | 15,98 | 16,40 | 9,13 | 15,49 | -2,70% | - |
| 01.12.2020 | 15,93 | 16,05 | 15,64 | 15,92 | 1,43% | - |
| 30.11.2020 | 15,62 | 16,07 | 15,43 | 15,70 | -16,85% | - |
| 27.11.2020 | 15,74 | 19,29 | 15,26 | 18,88 | 18,41% | - |
| 25.11.2020 | 15,46 | 15,94 | 15,46 | 15,94 | 0,73% | - |
| 24.11.2020 | 15,55 | 16,17 | 15,21 | 15,83 | 1,67% | - |
| 23.11.2020 | 15,27 | 15,71 | 14,89 | 15,57 | 0,81% | - |
| 20.11.2020 | 15,15 | 15,53 | 14,96 | 15,44 | -2,15% | - |
| 19.11.2020 | 15,77 | 15,78 | 15,15 | 15,78 | -0,06% | - |
| 18.11.2020 | 15,96 | 16,07 | 15,74 | 15,79 | -0,25% | - |
| 17.11.2020 | 15,31 | 16,18 | 15,28 | 15,83 | -0,66% | - |
| 16.11.2020 | 15,66 | 16,32 | 15,37 | 15,94 | 1,95% | - |
| 13.11.2020 | 15,04 | 15,77 | 14,60 | 15,63 | 7,02% | - |
| 12.11.2020 | 14,56 | 14,68 | 14,28 | 14,61 | -0,61% | - |
| 11.11.2020 | 14,70 | 14,70 | 14,70 | 14,70 | -4,45% | - |
| 10.11.2020 | 15,13 | 15,76 | 0,00 | 15,38 | 3,74% | - |
| 09.11.2020 | 14,55 | 15,34 | 14,08 | 14,83 | 8,25% | - |
| 06.11.2020 | 13,62 | 14,12 | 13,52 | 13,70 | -0,69% | - |
| 05.11.2020 | 13,20 | 13,85 | 13,20 | 13,79 | 2,00% | - |
| 04.11.2020 | 13,32 | 14,48 | 13,03 | 13,52 | -4,89% | - |
| 03.11.2020 | 13,79 | 14,25 | 13,46 | 14,22 | 6,56% | - |
| 02.11.2020 | 13,17 | 13,47 | 13,14 | 13,34 | 0,68% | - |
| 30.10.2020 | 13,31 | 13,36 | 13,02 | 13,25 | -0,11% | - |
| 29.10.2020 | 13,71 | 14,06 | 0,00 | 13,27 | -1,99% | - |
| 28.10.2020 | 13,83 | 13,89 | 13,35 | 13,54 | 2,00% | - |
| 27.10.2020 | 13,24 | 13,33 | 13,12 | 13,27 | -0,34% | - |
| 26.10.2020 | 13,56 | 13,56 | 13,24 | 13,32 | -3,16% | - |
| 23.10.2020 | 14,16 | 14,35 | 13,63 | 13,75 | -0,83% | - |
| 22.10.2020 | 13,69 | 14,07 | 13,53 | 13,87 | 2,93% | - |
| 21.10.2020 | 13,71 | 13,77 | 13,30 | 13,47 | -1,71% | - |
| 20.10.2020 | 13,95 | 14,10 | 13,52 | 13,71 | -3,28% | - |
| 19.10.2020 | 14,12 | 14,17 | 13,77 | 14,17 | -0,87% | - |
| 16.10.2020 | 14,20 | 14,30 | 13,74 | 14,30 | 1,45% | - |
| 15.10.2020 | 14,02 | 14,19 | 13,82 | 14,09 | -2,22% | - |
| 14.10.2020 | 13,92 | 14,41 | 13,92 | 14,41 | 2,31% | - |
| 13.10.2020 | 14,25 | 14,62 | 13,93 | 14,09 | -3,26% | - |
| 09.10.2020 | 14,81 | 14,93 | 14,51 | 14,56 | 0,41% | - |
| 08.10.2020 | 14,52 | 14,85 | 14,45 | 14,50 | 0,90% | - |
| 07.10.2020 | 14,06 | 14,41 | 13,67 | 14,37 | 3,46% | - |
| 06.10.2020 | 13,36 | 13,89 | 13,36 | 13,89 | 3,23% | - |
| 05.10.2020 | 13,57 | 13,57 | 13,46 | 13,46 | 0,15% | - |
| 02.10.2020 | 12,73 | 13,46 | 12,40 | 13,44 | 5,13% | - |