Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 117,09 | 117,72 | 116,67 | 117,09 | -4,44% | - |
| 25.02.2021 | 122,14 | 122,70 | 122,14 | 122,53 | -6,02% | - |
| 24.02.2021 | 124,65 | 133,96 | 123,53 | 130,37 | 1,16% | - |
| 23.02.2021 | 127,90 | 130,59 | 123,60 | 128,88 | -2,84% | - |
| 22.02.2021 | 134,77 | 136,87 | 131,55 | 132,65 | -7,16% | - |
| 19.02.2021 | 146,29 | 149,50 | 141,77 | 142,88 | 1,03% | - |
| 18.02.2021 | 134,27 | 145,94 | 133,74 | 141,42 | -1,01% | - |
| 17.02.2021 | 148,00 | 149,08 | 142,84 | 142,87 | -0,61% | - |
| 16.02.2021 | 146,30 | 153,11 | 135,78 | 143,75 | -17,77% | - |
| 12.02.2021 | 173,01 | 176,80 | 169,41 | 174,81 | -0,45% | - |
| 11.02.2021 | 175,79 | 179,76 | 173,19 | 175,60 | 0,86% | - |
| 10.02.2021 | 174,90 | 178,31 | 170,55 | 174,11 | -3,51% | - |
| 09.02.2021 | 181,00 | 182,66 | 177,61 | 180,45 | 3,98% | - |
| 08.02.2021 | 177,26 | 177,98 | 170,25 | 173,54 | 3,11% | - |
| 05.02.2021 | 164,98 | 171,64 | 164,83 | 168,30 | 6,00% | - |
| 04.02.2021 | 162,13 | 163,58 | 158,54 | 158,79 | -6,35% | - |
| 03.02.2021 | 163,19 | 171,36 | 155,77 | 169,56 | -2,89% | - |
| 02.02.2021 | 185,02 | 186,65 | 170,06 | 174,61 | -2,17% | - |
| 01.02.2021 | 181,85 | 182,54 | 176,52 | 178,48 | 0,47% | - |
| 29.01.2021 | 185,05 | 185,70 | 174,49 | 177,63 | -4,33% | - |
| 28.01.2021 | 176,44 | 187,02 | 172,38 | 185,67 | 10,57% | - |
| 27.01.2021 | 173,40 | 174,60 | 166,91 | 167,91 | -6,49% | - |
| 26.01.2021 | 179,93 | 179,93 | 179,01 | 179,56 | -0,11% | - |
| 25.01.2021 | 182,82 | 184,65 | 176,21 | 179,76 | -0,55% | - |
| 22.01.2021 | 184,91 | 192,87 | 175,85 | 180,76 | 0,42% | - |
| 21.01.2021 | 180,00 | 180,01 | 180,00 | 180,00 | -0,28% | - |
| 20.01.2021 | 182,77 | 183,66 | 170,59 | 180,51 | 0,25% | - |
| 19.01.2021 | 184,09 | 187,07 | 178,76 | 180,05 | -4,85% | - |
| 15.01.2021 | 181,91 | 191,87 | 180,13 | 189,24 | -1,84% | - |
| 14.01.2021 | 197,69 | 198,46 | 189,87 | 192,79 | 2,28% | - |
| 13.01.2021 | 197,27 | 200,97 | 187,34 | 188,50 | -6,37% | - |
| 12.01.2021 | 204,55 | 206,58 | 199,33 | 201,32 | -2,33% | - |
| 11.01.2021 | 211,29 | 212,21 | 203,41 | 206,12 | -2,89% | - |
| 08.01.2021 | 217,38 | 218,51 | 208,87 | 212,27 | -1,62% | - |
| 07.01.2021 | 219,88 | 221,70 | 212,45 | 215,77 | 3,64% | - |
| 06.01.2021 | 208,76 | 211,01 | 204,57 | 208,19 | -1,42% | - |
| 05.01.2021 | 208,18 | 212,48 | 202,87 | 211,19 | 8,48% | - |
| 04.01.2021 | 200,14 | 202,70 | 192,16 | 194,68 | 8,05% | - |
| 31.12.2020 | 187,23 | 189,00 | 178,54 | 180,16 | -7,22% | - |
| 30.12.2020 | 193,26 | 197,34 | 188,36 | 194,19 | 0,75% | - |
| 29.12.2020 | 192,63 | 195,35 | 185,51 | 192,74 | -0,80% | - |
| 28.12.2020 | 194,29 | 197,52 | 194,29 | 194,29 | -1,06% | - |
| 24.12.2020 | 205,95 | 206,03 | 195,38 | 196,38 | -6,14% | - |
| 23.12.2020 | 216,38 | 217,77 | 205,40 | 209,23 | -2,90% | - |
| 22.12.2020 | 226,16 | 229,59 | 212,62 | 215,48 | -1,19% | - |
| 21.12.2020 | 212,46 | 220,05 | 211,24 | 218,09 | 5,18% | - |
| 18.12.2020 | 200,12 | 207,34 | 198,00 | 207,34 | 6,03% | - |
| 17.12.2020 | 195,27 | 210,60 | 192,76 | 195,55 | 7,86% | - |
| 16.12.2020 | 183,51 | 194,75 | 165,04 | 181,30 | 1,48% | - |
| 15.12.2020 | 181,72 | 183,36 | 177,03 | 178,66 | 3,85% | - |
| 14.12.2020 | 176,76 | 179,38 | 171,30 | 172,04 | -3,18% | - |
| 11.12.2020 | 173,21 | 178,59 | 168,37 | 177,69 | 4,77% | - |
| 10.12.2020 | 169,54 | 216,67 | 166,80 | 169,60 | -1,15% | - |
| 09.12.2020 | 183,32 | 183,51 | 170,85 | 171,56 | -4,71% | - |
| 08.12.2020 | 178,05 | 180,50 | 178,05 | 180,04 | -0,37% | - |
| 07.12.2020 | 173,66 | 180,79 | 170,50 | 180,71 | 4,54% | - |
| 04.12.2020 | 188,32 | 191,79 | 0,00 | 172,87 | -2,98% | - |
| 03.12.2020 | 178,52 | 182,38 | 177,70 | 178,18 | -6,88% | - |
| 02.12.2020 | 167,10 | 191,35 | 164,11 | 191,35 | 13,47% | - |
| 01.12.2020 | 172,66 | 175,46 | 163,13 | 168,63 | -2,91% | - |
| 30.11.2020 | 165,71 | 173,69 | 157,57 | 173,69 | 3,64% | - |
| 27.11.2020 | 157,41 | 171,51 | 154,10 | 167,59 | 16,37% | - |
| 25.11.2020 | 141,24 | 148,94 | 140,82 | 144,01 | 9,04% | - |
| 24.11.2020 | 134,27 | 135,48 | 130,76 | 132,08 | -1,57% | - |
| 23.11.2020 | 135,99 | 136,57 | 133,02 | 134,18 | -2,79% | - |
| 20.11.2020 | 136,02 | 140,75 | 136,02 | 138,03 | 0,58% | - |
| 19.11.2020 | 132,82 | 138,43 | 132,68 | 137,24 | 6,88% | - |
| 18.11.2020 | 129,51 | 130,21 | 127,55 | 128,41 | -3,81% | - |
| 17.11.2020 | 134,20 | 134,20 | 133,50 | 133,50 | -1,60% | - |
| 16.11.2020 | 137,78 | 139,66 | 135,67 | 135,67 | -4,70% | - |
| 13.11.2020 | 139,18 | 144,19 | 136,50 | 142,36 | 4,27% | - |
| 12.11.2020 | 139,49 | 144,73 | 134,44 | 136,53 | 0,45% | - |
| 11.11.2020 | 127,70 | 136,48 | 126,59 | 135,92 | 12,33% | - |
| 10.11.2020 | 123,45 | 126,24 | 117,92 | 121,01 | -3,98% | - |
| 09.11.2020 | 127,21 | 133,00 | 126,03 | 126,03 | -6,40% | - |
| 06.11.2020 | 131,00 | 135,52 | 129,62 | 134,64 | 1,10% | - |
| 05.11.2020 | 140,43 | 140,43 | 132,95 | 133,18 | -0,11% | - |
| 04.11.2020 | 124,87 | 134,26 | 124,00 | 133,32 | 9,39% | - |
| 03.11.2020 | 118,16 | 124,61 | 118,16 | 121,88 | 2,89% | - |
| 02.11.2020 | 126,00 | 126,00 | 117,63 | 118,46 | 0,11% | - |
| 30.10.2020 | 123,41 | 123,41 | 0,00 | 118,33 | -5,54% | - |
| 29.10.2020 | 122,93 | 128,08 | 122,72 | 125,27 | 1,50% | - |
| 28.10.2020 | 122,09 | 125,60 | 120,54 | 123,42 | -4,11% | - |
| 27.10.2020 | 121,35 | 129,91 | 120,40 | 128,71 | 6,73% | - |
| 26.10.2020 | 123,55 | 123,55 | 118,98 | 120,59 | -1,33% | - |
| 23.10.2020 | 119,04 | 123,82 | 118,46 | 122,22 | 2,12% | - |
| 22.10.2020 | 121,00 | 121,01 | 117,03 | 119,68 | -0,06% | - |
| 21.10.2020 | 121,52 | 121,52 | 116,93 | 119,76 | 1,29% | - |
| 20.10.2020 | 121,74 | 122,01 | 117,54 | 118,23 | -2,90% | - |
| 19.10.2020 | 0,00 | 124,81 | 0,00 | 121,75 | -3,38% | - |
| 16.10.2020 | 130,99 | 131,61 | 125,41 | 126,01 | -0,39% | - |
| 15.10.2020 | 125,12 | 129,00 | 123,39 | 126,50 | 6,62% | - |
| 14.10.2020 | 119,23 | 121,60 | 115,31 | 118,65 | -4,52% | - |
| 13.10.2020 | 128,11 | 128,36 | 118,87 | 124,27 | -2,66% | - |
| 12.10.2020 | 128,45 | 131,57 | 125,01 | 127,66 | 0,66% | - |
| 09.10.2020 | 127,03 | 133,23 | 124,44 | 126,83 | 2,51% | - |
| 08.10.2020 | 120,75 | 126,63 | 120,53 | 123,73 | 4,10% | - |
| 07.10.2020 | 120,75 | 122,00 | 117,91 | 118,85 | 4,53% | - |
| 06.10.2020 | 114,01 | 119,36 | 108,71 | 113,70 | -1,13% | - |
| 05.10.2020 | 115,00 | 115,01 | 115,00 | 115,00 | -0,09% | - |