1,605€
-0,31%
Echtzeit-Aktienkurs GrafTech International Ltd
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | - |
| 16.05.2024 | 1,72 | 1,72 | 1,60 | 1,61 | -6,40% | - |
| 15.05.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 2,38% | - |
| 14.05.2024 | 1,70 | 1,72 | 1,67 | 1,68 | 2,44% | - |
| 13.05.2024 | 1,59 | 1,70 | 1,59 | 1,64 | 2,50% | - |
| 10.05.2024 | 1,64 | 1,64 | 1,56 | 1,60 | -1,23% | - |
| 09.05.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,89% | - |
| 08.05.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -4,22% | - |
| 07.05.2024 | 1,69 | 1,76 | 1,66 | 1,66 | 0,00% | - |
| 06.05.2024 | 1,66 | 1,69 | 1,66 | 1,66 | 1,22% | - |
| 03.05.2024 | 1,65 | 1,67 | 1,60 | 1,64 | -1,20% | - |
| 02.05.2024 | 1,55 | 1,66 | 1,54 | 1,66 | 5,06% | - |
| 30.04.2024 | 1,60 | 1,60 | 1,51 | 1,58 | 5,33% | - |
| 29.04.2024 | 1,47 | 1,58 | 1,47 | 1,50 | 2,04% | - |
| 26.04.2024 | 1,50 | 1,50 | 1,34 | 1,47 | -0,68% | - |
| 25.04.2024 | 1,53 | 1,53 | 1,44 | 1,48 | -1,99% | - |
| 24.04.2024 | 1,46 | 1,51 | 1,45 | 1,51 | 3,42% | - |
| 23.04.2024 | 1,50 | 1,51 | 1,45 | 1,46 | -0,68% | - |
| 22.04.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 5,00% | - |
| 19.04.2024 | 1,46 | 1,46 | 1,38 | 1,40 | 2,19% | - |
| 18.04.2024 | 1,39 | 1,41 | 1,37 | 1,37 | 0,00% | - |
| 17.04.2024 | 1,48 | 1,48 | 1,37 | 1,37 | -7,43% | - |
| 16.04.2024 | 1,59 | 1,59 | 1,45 | 1,48 | -5,73% | - |
| 15.04.2024 | 1,69 | 1,69 | 1,57 | 1,57 | -5,99% | - |
| 12.04.2024 | 1,59 | 1,67 | 1,57 | 1,67 | 7,05% | - |
| 11.04.2024 | 1,51 | 1,58 | 1,48 | 1,56 | 4,70% | - |
| 10.04.2024 | 1,49 | 1,57 | 1,49 | 1,49 | 1,36% | - |
| 09.04.2024 | 1,35 | 1,47 | 1,35 | 1,47 | 11,36% | - |
| 08.04.2024 | 1,39 | 1,39 | 1,32 | 1,32 | -2,94% | 70,00 |
| 05.04.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 7,09% | - |
| 04.04.2024 | 1,41 | 1,41 | 1,27 | 1,27 | -8,63% | - |
| 03.04.2024 | 1,28 | 1,39 | 1,28 | 1,39 | 10,32% | - |
| 02.04.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -1,72% | - |
| 28.03.2024 | 1,19 | 1,28 | 1,18 | 1,28 | 7,37% | - |
| 27.03.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 1,62% | - |
| 26.03.2024 | 1,18 | 1,18 | 1,15 | 1,18 | -0,76% | - |
| 25.03.2024 | 1,34 | 1,34 | 1,18 | 1,18 | -11,90% | - |
| 22.03.2024 | 1,42 | 1,42 | 1,31 | 1,34 | -5,42% | - |
| 21.03.2024 | 1,39 | 1,42 | 1,38 | 1,42 | 1,94% | - |
| 20.03.2024 | 1,42 | 1,46 | 1,37 | 1,39 | -1,83% | - |
| 19.03.2024 | 1,43 | 1,46 | 1,41 | 1,42 | -1,18% | - |
| 18.03.2024 | 1,53 | 1,53 | 1,41 | 1,44 | -5,83% | - |
| 15.03.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 0,53% | - |
| 14.03.2024 | 1,76 | 1,76 | 1,51 | 1,52 | -13,95% | - |
| 13.03.2024 | 1,71 | 1,79 | 1,71 | 1,76 | 2,98% | - |
| 12.03.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 3,88% | - |
| 11.03.2024 | 1,64 | 1,66 | 1,64 | 1,65 | 1,41% | - |
| 08.03.2024 | 1,64 | 1,66 | 1,62 | 1,63 | 0,68% | - |
| 07.03.2024 | 1,62 | 1,67 | 1,61 | 1,62 | 0,69% | - |
| 06.03.2024 | 1,58 | 1,67 | 1,58 | 1,60 | 3,15% | - |
| 05.03.2024 | 1,53 | 1,57 | 1,50 | 1,56 | 2,44% | - |
| 04.03.2024 | 1,56 | 1,56 | 1,49 | 1,52 | -2,00% | 450,00 |
| 01.03.2024 | 1,65 | 1,65 | 1,55 | 1,55 | -3,13% | - |
| 29.02.2024 | 1,45 | 1,60 | 1,45 | 1,60 | 11,90% | - |
| 28.02.2024 | 1,33 | 1,43 | 1,33 | 1,43 | 8,50% | - |
| 27.02.2024 | 1,28 | 1,32 | 1,27 | 1,32 | 5,95% | - |
| 26.02.2024 | 1,24 | 1,24 | 1,21 | 1,24 | -0,24% | - |
| 23.02.2024 | 1,16 | 1,25 | 1,16 | 1,25 | 7,79% | - |
| 22.02.2024 | 1,22 | 1,22 | 1,14 | 1,16 | -3,75% | - |
| 21.02.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 20.02.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -4,04% | - |
| 19.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,33% | - |
| 16.02.2024 | 1,31 | 1,31 | 1,26 | 1,28 | -0,08% | - |
| 15.02.2024 | 1,25 | 1,28 | 1,18 | 1,28 | 4,83% | - |
| 14.02.2024 | 1,23 | 1,25 | 1,16 | 1,22 | 1,41% | - |
| 13.02.2024 | 1,32 | 1,32 | 1,20 | 1,20 | -7,88% | - |
| 12.02.2024 | 1,20 | 1,31 | 1,20 | 1,31 | 11,05% | - |
| 09.02.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -2,40% | - |
| 08.02.2024 | 1,24 | 1,24 | 1,14 | 1,21 | -0,82% | - |
| 07.02.2024 | 1,26 | 1,27 | 1,22 | 1,22 | -1,62% | - |
| 06.02.2024 | 1,15 | 1,26 | 1,15 | 1,24 | 9,67% | 2.000,00 |
| 05.02.2024 | 1,21 | 1,21 | 1,08 | 1,13 | -6,40% | - |
| 02.02.2024 | 1,23 | 1,28 | 1,19 | 1,20 | -0,82% | - |
| 01.02.2024 | 1,24 | 1,24 | 1,21 | 1,21 | 0,17% | - |
| 31.01.2024 | 1,35 | 1,35 | 1,21 | 1,21 | -9,89% | - |
| 30.01.2024 | 1,41 | 1,41 | 1,33 | 1,35 | -2,75% | - |
| 29.01.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -0,50% | - |
| 26.01.2024 | 1,39 | 1,41 | 1,39 | 1,39 | 1,24% | - |
| 25.01.2024 | 1,39 | 1,39 | 1,36 | 1,37 | 1,03% | - |
| 24.01.2024 | 1,48 | 1,48 | 1,36 | 1,36 | -6,02% | - |
| 23.01.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 3,66% | - |
| 22.01.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 2,80% | - |
| 19.01.2024 | 1,35 | 1,39 | 1,35 | 1,36 | -0,22% | - |
| 18.01.2024 | 1,43 | 1,43 | 1,35 | 1,36 | -3,82% | - |
| 17.01.2024 | 1,54 | 1,54 | 1,40 | 1,41 | -7,28% | - |
| 16.01.2024 | 1,55 | 1,55 | 1,43 | 1,53 | -1,29% | - |
| 15.01.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,44% | - |
| 12.01.2024 | 1,56 | 1,57 | 1,52 | 1,52 | -1,04% | - |
| 11.01.2024 | 1,56 | 1,56 | 1,52 | 1,54 | -0,06% | - |
| 10.01.2024 | 1,71 | 1,71 | 1,41 | 1,54 | -8,93% | - |
| 09.01.2024 | 1,86 | 1,86 | 1,69 | 1,69 | -7,75% | - |
| 08.01.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 2,92% | - |
| 05.01.2024 | 1,80 | 1,81 | 1,78 | 1,78 | 0,06% | - |
| 04.01.2024 | 1,77 | 1,78 | 1,70 | 1,78 | 0,28% | - |
| 03.01.2024 | 1,88 | 1,88 | 1,76 | 1,78 | -5,13% | - |
| 02.01.2024 | 1,98 | 2,00 | 1,87 | 1,87 | -7,38% | - |
| 29.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 1,71% | - |
| 28.12.2023 | 1,89 | 2,04 | 1,89 | 1,99 | 5,64% | - |
| 27.12.2023 | 1,90 | 1,90 | 1,87 | 1,88 | 0,11% | - |
| 22.12.2023 | 1,86 | 1,88 | 1,81 | 1,88 | 1,40% | - |