1,729$
-2,31%
Echtzeit-Aktienkurs GrafTech International Ltd.
Bid:
Ask:
Aktienkurse zur GrafTech International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,76 | 1,78 | 1,73 | 1,73 | -2,25% | - |
| 07.05.2024 | 1,85 | 1,93 | 1,77 | 1,77 | -2,21% | 2.644.728,00 |
| 06.05.2024 | 1,86 | 1,87 | 1,79 | 1,81 | 0,00% | 1.600.778,00 |
| 03.05.2024 | 1,81 | 1,86 | 1,73 | 1,81 | 2,26% | 1.916.586,00 |
| 02.05.2024 | 1,70 | 1,82 | 1,66 | 1,77 | 5,99% | 4.180.635,00 |
| 01.05.2024 | 1,74 | 1,76 | 1,66 | 1,67 | -2,91% | 3.182.685,00 |
| 30.04.2024 | 1,66 | 1,74 | 1,63 | 1,72 | 3,61% | 3.641.090,00 |
| 29.04.2024 | 1,55 | 1,72 | 1,54 | 1,66 | 5,06% | 2.502.165,00 |
| 26.04.2024 | 1,50 | 1,89 | 1,43 | 1,58 | -1,86% | 5.450.320,00 |
| 25.04.2024 | 1,62 | 1,66 | 1,55 | 1,61 | -2,42% | 4.677.354,00 |
| 24.04.2024 | 1,55 | 1,66 | 1,55 | 1,65 | 5,10% | 6.320.498,00 |
| 23.04.2024 | 1,61 | 1,70 | 1,56 | 1,57 | -1,88% | 2.032.103,00 |
| 22.04.2024 | 1,52 | 1,62 | 1,49 | 1,60 | 5,96% | 2.371.967,00 |
| 19.04.2024 | 1,55 | 1,55 | 1,48 | 1,51 | 2,03% | 3.641.713,00 |
| 18.04.2024 | 1,48 | 1,56 | 1,47 | 1,48 | -0,67% | 2.248.903,00 |
| 17.04.2024 | 1,57 | 1,63 | 1,46 | 1,49 | -5,70% | 2.577.427,00 |
| 16.04.2024 | 1,66 | 1,69 | 1,56 | 1,58 | -7,06% | 3.565.706,00 |
| 15.04.2024 | 1,85 | 1,85 | 1,65 | 1,70 | -5,56% | 6.857.203,00 |
| 12.04.2024 | 1,69 | 1,81 | 1,68 | 1,80 | 5,26% | 3.927.644,00 |
| 11.04.2024 | 1,62 | 1,73 | 1,56 | 1,71 | 4,91% | 2.952.500,00 |
| 10.04.2024 | 1,45 | 1,73 | 1,44 | 1,63 | 0,62% | 5.367.164,00 |
| 09.04.2024 | 1,45 | 1,63 | 1,45 | 1,62 | 10,20% | 2.989.858,00 |
| 08.04.2024 | 1,54 | 1,61 | 1,43 | 1,47 | -2,65% | 1.678.068,00 |
| 05.04.2024 | 1,39 | 1,53 | 1,39 | 1,51 | 6,34% | 3.224.666,00 |
| 04.04.2024 | 1,53 | 1,60 | 1,40 | 1,42 | -7,19% | 2.534.129,00 |
| 03.04.2024 | 1,38 | 1,56 | 1,36 | 1,53 | 10,07% | 2.678.141,00 |
| 02.04.2024 | 1,35 | 1,39 | 1,31 | 1,39 | -0,71% | 1.467.460,00 |
| 01.04.2024 | 1,42 | 1,48 | 1,31 | 1,40 | 1,45% | 1.784.035,00 |
| 28.03.2024 | 1,32 | 1,39 | 1,29 | 1,38 | 6,15% | 2.867.013,00 |
| 27.03.2024 | 1,25 | 1,34 | 1,20 | 1,30 | 2,36% | 2.789.788,00 |
| 26.03.2024 | 1,28 | 1,31 | 1,26 | 1,27 | -0,78% | 1.997.409,00 |
| 25.03.2024 | 1,49 | 1,49 | 1,28 | 1,28 | -11,72% | 4.401.390,00 |
| 22.03.2024 | 1,53 | 1,54 | 1,43 | 1,45 | -5,84% | 1.830.733,00 |
| 21.03.2024 | 1,51 | 1,56 | 1,50 | 1,54 | 1,32% | 867.203,00 |
| 20.03.2024 | 1,60 | 1,62 | 1,49 | 1,52 | -2,56% | 2.447.188,00 |
| 19.03.2024 | 1,59 | 1,62 | 1,53 | 1,56 | -0,64% | 3.251.892,00 |
| 18.03.2024 | 1,61 | 1,62 | 1,50 | 1,57 | -5,99% | 2.511.798,00 |
| 15.03.2024 | 1,67 | 1,72 | 1,63 | 1,67 | 0,60% | 7.747.537,00 |
| 14.03.2024 | 1,93 | 1,93 | 1,63 | 1,66 | -14,43% | 3.180.657,00 |
| 13.03.2024 | 1,98 | 2,03 | 1,88 | 1,94 | 3,74% | 5.766.253,00 |
| 12.03.2024 | 1,79 | 1,94 | 1,73 | 1,87 | 3,89% | 2.249.682,00 |
| 11.03.2024 | 1,81 | 1,86 | 1,77 | 1,80 | 0,00% | 2.612.304,00 |
| 08.03.2024 | 1,81 | 1,88 | 1,78 | 1,80 | 0,00% | 3.049.415,00 |
| 07.03.2024 | 1,80 | 1,87 | 1,72 | 1,80 | 1,69% | 1.816.296,00 |
| 06.03.2024 | 1,73 | 1,87 | 1,73 | 1,77 | 2,91% | 3.864.935,00 |
| 05.03.2024 | 1,67 | 1,78 | 1,62 | 1,72 | 2,99% | 3.567.353,00 |
| 04.03.2024 | 1,70 | 1,72 | 1,61 | 1,67 | -1,76% | 2.839.884,00 |
| 01.03.2024 | 1,80 | 1,83 | 1,67 | 1,70 | -3,41% | 2.418.282,00 |
| 29.02.2024 | 1,60 | 1,82 | 1,56 | 1,76 | 11,39% | 7.572.458,00 |
| 28.02.2024 | 1,40 | 1,60 | 1,39 | 1,58 | 8,97% | 3.450.282,00 |
| 27.02.2024 | 1,37 | 1,51 | 1,37 | 1,45 | 3,57% | 3.956.711,00 |
| 26.02.2024 | 1,37 | 1,45 | 1,32 | 1,40 | 3,70% | 3.179.588,00 |
| 23.02.2024 | 1,25 | 1,39 | 1,25 | 1,35 | 7,14% | 2.904.301,00 |
| 22.02.2024 | 1,30 | 1,34 | 1,22 | 1,26 | -4,55% | 2.599.689,00 |
| 21.02.2024 | 1,30 | 1,38 | 1,30 | 1,32 | -1,49% | 1.795.039,00 |
| 20.02.2024 | 1,35 | 1,44 | 1,32 | 1,34 | -3,60% | 2.578.955,00 |
| 16.02.2024 | 1,41 | 1,46 | 1,34 | 1,39 | -2,11% | 2.205.149,00 |
| 15.02.2024 | 1,35 | 1,42 | 1,25 | 1,42 | 5,97% | 2.130.506,00 |
| 14.02.2024 | 1,31 | 1,56 | 1,21 | 1,34 | 1,52% | 3.628.595,00 |
| 13.02.2024 | 1,37 | 1,37 | 1,28 | 1,32 | -7,69% | 2.415.014,00 |
| 12.02.2024 | 1,31 | 1,45 | 1,31 | 1,43 | 10,00% | 1.377.377,00 |
| 09.02.2024 | 1,32 | 1,34 | 1,28 | 1,30 | -1,52% | 1.580.101,00 |
| 08.02.2024 | 1,32 | 1,35 | 1,24 | 1,32 | -1,49% | 2.734.228,00 |
| 07.02.2024 | 1,37 | 1,42 | 1,31 | 1,34 | -1,47% | 3.456.538,00 |
| 06.02.2024 | 1,23 | 1,40 | 1,22 | 1,36 | 9,68% | 2.892.782,00 |
| 05.02.2024 | 1,33 | 1,35 | 1,18 | 1,24 | -5,34% | 6.979.550,00 |
| 02.02.2024 | 1,33 | 1,42 | 1,28 | 1,31 | -2,24% | 5.596.623,00 |
| 01.02.2024 | 1,32 | 1,38 | 1,30 | 1,34 | 0,75% | 7.469.207,00 |
| 31.01.2024 | 1,47 | 1,49 | 1,32 | 1,33 | -9,52% | 2.881.501,00 |
| 30.01.2024 | 1,53 | 1,54 | 1,45 | 1,47 | -3,92% | 3.449.325,00 |
| 29.01.2024 | 1,50 | 1,55 | 1,47 | 1,53 | 0,00% | 2.824.602,00 |
| 26.01.2024 | 1,53 | 1,59 | 1,52 | 1,53 | 0,66% | 3.619.338,00 |
| 25.01.2024 | 1,52 | 1,56 | 1,50 | 1,52 | 0,66% | 1.574.929,00 |
| 24.01.2024 | 1,64 | 1,64 | 1,50 | 1,51 | -6,21% | 2.060.802,00 |
| 23.01.2024 | 1,55 | 1,64 | 1,54 | 1,61 | 4,55% | 3.570.002,00 |
| 22.01.2024 | 1,53 | 1,62 | 1,50 | 1,54 | 2,67% | 3.498.024,00 |
| 19.01.2024 | 1,50 | 1,55 | 1,49 | 1,50 | 1,35% | 4.620.635,00 |
| 18.01.2024 | 1,56 | 1,58 | 1,48 | 1,48 | -5,13% | 3.598.895,00 |
| 17.01.2024 | 1,60 | 1,71 | 1,53 | 1,56 | -7,14% | 3.010.766,00 |
| 16.01.2024 | 1,65 | 1,72 | 1,53 | 1,68 | -1,18% | 7.944.087,00 |
| 12.01.2024 | 1,72 | 1,79 | 1,69 | 1,70 | -1,16% | 4.649.519,00 |
| 11.01.2024 | 1,71 | 1,75 | 1,64 | 1,72 | 0,00% | 4.208.946,00 |
| 10.01.2024 | 1,86 | 1,86 | 1,56 | 1,72 | -8,51% | 7.091.658,00 |
| 09.01.2024 | 2,02 | 2,04 | 1,84 | 1,88 | -8,29% | 4.371.645,00 |
| 08.01.2024 | 1,99 | 2,05 | 1,95 | 2,05 | 3,02% | 4.603.506,00 |
| 05.01.2024 | 1,94 | 2,05 | 1,93 | 1,99 | 1,02% | 4.423.247,00 |
| 04.01.2024 | 1,94 | 1,98 | 1,88 | 1,97 | 1,55% | 2.704.597,00 |
| 03.01.2024 | 2,05 | 2,05 | 1,93 | 1,94 | -6,28% | 4.705.880,00 |
| 02.01.2024 | 2,16 | 2,24 | 2,07 | 2,07 | -5,48% | 9.578.404,00 |
| 29.12.2023 | 2,22 | 2,28 | 2,17 | 2,19 | -2,23% | 5.512.520,00 |
| 28.12.2023 | 2,10 | 2,38 | 2,10 | 2,24 | 6,16% | 7.473.893,00 |
| 27.12.2023 | 2,10 | 2,17 | 2,09 | 2,11 | 0,48% | 4.086.424,00 |
| 26.12.2023 | 2,11 | 2,20 | 2,09 | 2,10 | 0,00% | 2.852.576,00 |
| 22.12.2023 | 2,06 | 2,12 | 2,01 | 2,10 | 1,94% | 5.099.313,00 |
| 21.12.2023 | 2,11 | 2,11 | 1,98 | 2,06 | -0,96% | 5.983.659,00 |
| 20.12.2023 | 2,19 | 2,24 | 2,07 | 2,08 | -6,31% | 5.233.990,00 |
| 19.12.2023 | 2,20 | 2,28 | 2,19 | 2,22 | 1,83% | 4.511.353,00 |
| 18.12.2023 | 2,41 | 2,41 | 2,17 | 2,18 | -9,17% | 6.529.619,00 |
| 15.12.2023 | 2,59 | 2,65 | 2,39 | 2,40 | -6,98% | 7.020.175,00 |
| 14.12.2023 | 2,60 | 2,76 | 2,52 | 2,58 | 3,20% | 4.917.206,00 |