1,605€
-1,83%
Echtzeit-Aktienkurs GrafTech International Ltd
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,64 | 1,67 | 1,55 | 1,60 | -2,45% | 2.000,00 |
| 16.05.2024 | 1,73 | 1,75 | 1,63 | 1,64 | -4,66% | - |
| 15.05.2024 | 1,71 | 1,77 | 1,70 | 1,72 | 1,18% | 634,00 |
| 14.05.2024 | 1,71 | 1,76 | 1,69 | 1,70 | 1,80% | 6.000,00 |
| 13.05.2024 | 1,60 | 1,76 | 1,60 | 1,67 | 3,10% | 7.440,00 |
| 10.05.2024 | 1,65 | 1,66 | 1,58 | 1,62 | -1,22% | 606,00 |
| 09.05.2024 | 1,61 | 1,70 | 1,61 | 1,64 | 1,24% | - |
| 08.05.2024 | 1,65 | 1,67 | 1,60 | 1,62 | -2,42% | - |
| 07.05.2024 | 1,69 | 1,79 | 1,66 | 1,66 | -1,78% | - |
| 06.05.2024 | 1,68 | 1,73 | 1,65 | 1,69 | 1,51% | 13.030,00 |
| 03.05.2024 | 1,66 | 1,73 | 1,61 | 1,66 | 0,91% | - |
| 02.05.2024 | 1,56 | 1,70 | 1,56 | 1,65 | 2,49% | - |
| 30.04.2024 | 1,60 | 1,63 | 1,52 | 1,61 | 4,56% | 3.000,00 |
| 29.04.2024 | 1,48 | 1,61 | 1,45 | 1,54 | 3,37% | 3.000,00 |
| 26.04.2024 | 1,51 | 1,70 | 1,35 | 1,49 | -1,98% | 2.390,00 |
| 25.04.2024 | 1,54 | 1,55 | 1,45 | 1,52 | -1,30% | - |
| 24.04.2024 | 1,47 | 1,55 | 1,45 | 1,54 | 3,37% | - |
| 23.04.2024 | 1,51 | 1,59 | 1,47 | 1,49 | -0,67% | - |
| 22.04.2024 | 1,43 | 1,52 | 1,41 | 1,50 | 4,91% | 7.699,00 |
| 19.04.2024 | 1,48 | 1,54 | 1,39 | 1,43 | 1,42% | 6.000,00 |
| 18.04.2024 | 1,40 | 1,46 | 1,39 | 1,41 | 0,72% | - |
| 17.04.2024 | 1,49 | 1,53 | 1,37 | 1,40 | -7,31% | - |
| 16.04.2024 | 1,60 | 1,61 | 1,48 | 1,51 | -5,64% | 2.000,00 |
| 15.04.2024 | 1,70 | 1,72 | 1,56 | 1,60 | -5,90% | 1.000,00 |
| 12.04.2024 | 1,60 | 1,70 | 1,58 | 1,70 | 6,94% | - |
| 11.04.2024 | 1,52 | 1,61 | 1,45 | 1,59 | 5,32% | 4.021,00 |
| 10.04.2024 | 1,49 | 1,61 | 1,41 | 1,51 | 1,35% | 6.740,00 |
| 09.04.2024 | 1,35 | 1,50 | 1,34 | 1,49 | 10,41% | 1.750,00 |
| 08.04.2024 | 1,39 | 1,48 | 1,33 | 1,35 | -3,58% | - |
| 05.04.2024 | 1,32 | 1,41 | 1,31 | 1,40 | 6,49% | 1.250,00 |
| 04.04.2024 | 1,42 | 1,47 | 1,30 | 1,31 | -6,76% | 6.000,00 |
| 03.04.2024 | 1,29 | 1,43 | 1,28 | 1,41 | 9,34% | 4.000,00 |
| 02.04.2024 | 1,30 | 1,31 | 1,24 | 1,29 | 0,08% | 50,00 |
| 28.03.2024 | 1,20 | 1,28 | 1,19 | 1,28 | 7,36% | 6.000,00 |
| 27.03.2024 | 1,18 | 1,23 | 1,16 | 1,20 | 1,61% | 5.000,00 |
| 26.03.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -0,76% | 1.000,00 |
| 25.03.2024 | 1,34 | 1,36 | 1,18 | 1,19 | -11,92% | 9.500,00 |
| 22.03.2024 | 1,43 | 1,43 | 1,33 | 1,35 | -5,41% | - |
| 21.03.2024 | 1,40 | 1,43 | 1,39 | 1,42 | 1,93% | - |
| 20.03.2024 | 1,42 | 1,49 | 1,37 | 1,40 | -1,79% | 400,00 |
| 19.03.2024 | 1,44 | 1,49 | 1,41 | 1,42 | -1,22% | - |
| 18.03.2024 | 1,53 | 1,54 | 1,38 | 1,44 | -5,85% | 370,00 |
| 15.03.2024 | 1,52 | 1,58 | 1,50 | 1,53 | 0,56% | - |
| 14.03.2024 | 1,77 | 1,78 | 1,50 | 1,52 | -13,97% | - |
| 13.03.2024 | 1,72 | 1,85 | 1,71 | 1,77 | 3,00% | 3.500,00 |
| 12.03.2024 | 1,65 | 1,77 | 1,60 | 1,72 | 3,87% | 1.000,00 |
| 11.03.2024 | 1,65 | 1,70 | 1,64 | 1,65 | 0,06% | - |
| 08.03.2024 | 1,64 | 1,72 | 1,63 | 1,65 | 0,67% | 1.075,00 |
| 07.03.2024 | 1,62 | 1,71 | 1,58 | 1,64 | 0,68% | - |
| 06.03.2024 | 1,58 | 1,71 | 1,58 | 1,63 | 3,10% | 50,00 |
| 05.03.2024 | 1,54 | 1,64 | 1,51 | 1,58 | 2,40% | 21,00 |
| 04.03.2024 | 1,57 | 1,58 | 1,49 | 1,54 | -2,16% | - |
| 01.03.2024 | 1,65 | 1,69 | 1,54 | 1,58 | -2,89% | 12.566,00 |
| 29.02.2024 | 1,46 | 1,68 | 1,44 | 1,62 | 11,73% | 7.925,00 |
| 28.02.2024 | 1,34 | 1,46 | 1,31 | 1,45 | 8,35% | 6.244,00 |
| 27.02.2024 | 1,29 | 1,39 | 1,28 | 1,34 | 5,13% | - |
| 26.02.2024 | 1,25 | 1,32 | 1,18 | 1,28 | 1,19% | - |
| 23.02.2024 | 1,17 | 1,27 | 1,16 | 1,26 | 7,00% | - |
| 22.02.2024 | 1,22 | 1,23 | 1,13 | 1,18 | -3,80% | - |
| 21.02.2024 | 1,24 | 1,27 | 1,21 | 1,23 | -0,81% | 458,00 |
| 20.02.2024 | 1,28 | 1,33 | 1,23 | 1,24 | -4,00% | - |
| 19.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,66% | - |
| 16.02.2024 | 1,32 | 1,35 | 1,24 | 1,30 | -0,73% | - |
| 15.02.2024 | 1,25 | 1,32 | 1,16 | 1,30 | 4,86% | 200,00 |
| 14.02.2024 | 1,23 | 1,45 | 1,13 | 1,24 | 0,48% | 10,00 |
| 13.02.2024 | 1,33 | 1,33 | 1,20 | 1,24 | -7,06% | - |
| 12.02.2024 | 1,20 | 1,34 | 1,20 | 1,33 | 10,91% | 50,00 |
| 09.02.2024 | 1,22 | 1,24 | 1,18 | 1,20 | -2,28% | - |
| 08.02.2024 | 1,24 | 1,31 | 1,16 | 1,23 | -1,60% | 1.560,00 |
| 07.02.2024 | 1,27 | 1,31 | 1,22 | 1,25 | -0,87% | 2.000,00 |
| 06.02.2024 | 1,15 | 1,30 | 1,14 | 1,26 | 9,61% | 930,00 |
| 05.02.2024 | 1,21 | 1,22 | 1,10 | 1,15 | -6,35% | - |
| 02.02.2024 | 1,23 | 1,31 | 1,18 | 1,23 | -0,77% | 1.000,00 |
| 01.02.2024 | 1,25 | 1,27 | 1,20 | 1,24 | 0,90% | 3.000,00 |
| 31.01.2024 | 1,36 | 1,37 | 1,23 | 1,23 | -9,85% | - |
| 30.01.2024 | 1,41 | 1,43 | 1,34 | 1,36 | -4,06% | 1.560,00 |
| 29.01.2024 | 1,41 | 1,43 | 1,36 | 1,42 | 0,28% | 130,00 |
| 26.01.2024 | 1,40 | 1,46 | 1,40 | 1,41 | 1,07% | - |
| 25.01.2024 | 1,39 | 1,43 | 1,37 | 1,40 | 0,50% | 3.233,00 |
| 24.01.2024 | 1,48 | 1,51 | 1,38 | 1,39 | -5,95% | - |
| 23.01.2024 | 1,41 | 1,51 | 1,41 | 1,48 | 4,89% | - |
| 22.01.2024 | 1,38 | 1,48 | 1,38 | 1,41 | 2,81% | 2.150,00 |
| 19.01.2024 | 1,36 | 1,43 | 1,36 | 1,37 | -0,25% | 1.245,00 |
| 18.01.2024 | 1,43 | 1,45 | 1,37 | 1,38 | -3,74% | - |
| 17.01.2024 | 1,54 | 1,57 | 1,41 | 1,43 | -8,34% | 1.000,00 |
| 16.01.2024 | 1,55 | 1,58 | 1,41 | 1,56 | 0,48% | 1.750,00 |
| 15.01.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -0,35% | 600,00 |
| 12.01.2024 | 1,57 | 1,63 | 1,55 | 1,56 | 0,16% | 1.000,00 |
| 11.01.2024 | 1,57 | 1,59 | 1,50 | 1,55 | -0,03% | - |
| 10.01.2024 | 1,72 | 1,75 | 1,43 | 1,56 | -9,38% | 2.900,00 |
| 09.01.2024 | 1,87 | 1,87 | 1,69 | 1,72 | -7,64% | 1.000,00 |
| 08.01.2024 | 1,82 | 1,87 | 1,76 | 1,86 | 2,40% | 3.988,00 |
| 05.01.2024 | 1,80 | 1,87 | 1,76 | 1,81 | 0,55% | - |
| 04.01.2024 | 1,78 | 1,80 | 1,72 | 1,80 | 0,78% | - |
| 03.01.2024 | 1,89 | 1,90 | 1,77 | 1,79 | -5,54% | - |
| 02.01.2024 | 1,99 | 2,04 | 1,90 | 1,90 | -6,44% | 1.600,00 |
| 29.12.2023 | 2,03 | 2,04 | 2,02 | 2,03 | -0,10% | - |
| 28.12.2023 | 1,90 | 2,14 | 1,89 | 2,03 | 6,93% | 825,00 |
| 27.12.2023 | 1,90 | 1,95 | 1,88 | 1,90 | -0,32% | 4.735,00 |
| 22.12.2023 | 1,87 | 1,92 | 1,83 | 1,90 | 1,82% | 2.400,00 |