1,590€
-2,45%
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 | 1,67 | 1,55 | 1,61 | -1,23% | - |
| 16.05.2024 | 1,73 | 1,76 | 1,63 | 1,63 | -4,68% | - |
| 15.05.2024 | 1,71 | 1,77 | 1,71 | 1,71 | 0,59% | - |
| 14.05.2024 | 1,74 | 1,76 | 1,69 | 1,70 | -1,16% | - |
| 13.05.2024 | 1,60 | 1,76 | 1,60 | 1,72 | 6,83% | - |
| 10.05.2024 | 1,64 | 1,66 | 1,58 | 1,61 | -2,42% | - |
| 09.05.2024 | 1,61 | 1,70 | 1,61 | 1,65 | 2,48% | - |
| 08.05.2024 | 1,65 | 1,67 | 1,60 | 1,61 | -3,59% | - |
| 07.05.2024 | 1,71 | 1,79 | 1,65 | 1,67 | -2,34% | - |
| 06.05.2024 | 1,69 | 1,73 | 1,66 | 1,71 | 1,79% | - |
| 03.05.2024 | 1,65 | 1,72 | 1,61 | 1,68 | 1,82% | - |
| 02.05.2024 | 1,56 | 1,70 | 1,56 | 1,65 | 2,48% | - |
| 30.04.2024 | 1,60 | 1,63 | 1,52 | 1,61 | 5,23% | - |
| 29.04.2024 | 1,47 | 1,61 | 1,45 | 1,53 | 3,38% | - |
| 26.04.2024 | 1,50 | 1,71 | 1,35 | 1,48 | -1,99% | - |
| 25.04.2024 | 1,54 | 1,56 | 1,45 | 1,51 | -1,95% | - |
| 24.04.2024 | 1,47 | 1,55 | 1,46 | 1,54 | 4,76% | - |
| 23.04.2024 | 1,50 | 1,59 | 1,47 | 1,47 | -2,00% | - |
| 22.04.2024 | 1,42 | 1,52 | 1,41 | 1,50 | 5,63% | - |
| 19.04.2024 | 1,50 | 1,54 | 1,41 | 1,42 | -5,02% | - |
| 18.04.2024 | 1,40 | 1,53 | 1,38 | 1,50 | 7,55% | - |
| 17.04.2024 | 1,49 | 1,53 | 1,37 | 1,39 | -6,71% | - |
| 16.04.2024 | 1,60 | 1,61 | 1,48 | 1,49 | -6,88% | - |
| 15.04.2024 | 1,69 | 1,72 | 1,56 | 1,60 | -5,88% | - |
| 12.04.2024 | 1,59 | 1,70 | 1,58 | 1,70 | 6,92% | - |
| 11.04.2024 | 1,52 | 1,61 | 1,45 | 1,59 | 6,00% | - |
| 10.04.2024 | 1,49 | 1,60 | 1,41 | 1,50 | 0,67% | - |
| 09.04.2024 | 1,35 | 1,50 | 1,32 | 1,49 | 10,37% | - |
| 08.04.2024 | 1,39 | 1,48 | 1,33 | 1,35 | -4,26% | - |
| 05.04.2024 | 1,31 | 1,41 | 1,31 | 1,41 | 6,82% | - |
| 04.04.2024 | 1,41 | 1,47 | 1,30 | 1,32 | -6,38% | - |
| 03.04.2024 | 1,25 | 1,43 | 1,25 | 1,41 | 9,30% | - |
| 02.04.2024 | 1,28 | 1,31 | 1,24 | 1,29 | 0,78% | - |
| 28.03.2024 | 1,21 | 1,28 | 1,19 | 1,28 | 6,67% | 10,00 |
| 27.03.2024 | 1,19 | 1,23 | 1,16 | 1,20 | 2,56% | - |
| 26.03.2024 | 1,19 | 1,21 | 1,17 | 1,17 | -1,68% | - |
| 25.03.2024 | 1,33 | 1,39 | 1,18 | 1,19 | -11,85% | 900,00 |
| 22.03.2024 | 1,42 | 1,43 | 1,33 | 1,35 | -5,59% | - |
| 21.03.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,42% | - |
| 20.03.2024 | 1,44 | 1,49 | 1,37 | 1,41 | -1,40% | - |
| 19.03.2024 | 1,44 | 1,49 | 1,41 | 1,43 | -0,69% | - |
| 18.03.2024 | 1,53 | 1,54 | 1,40 | 1,44 | -5,88% | - |
| 15.03.2024 | 1,53 | 1,58 | 1,50 | 1,53 | 0,66% | - |
| 14.03.2024 | 1,78 | 1,78 | 1,50 | 1,52 | -14,61% | - |
| 13.03.2024 | 1,71 | 1,85 | 1,71 | 1,78 | 3,49% | - |
| 12.03.2024 | 1,65 | 1,77 | 1,60 | 1,72 | 4,69% | - |
| 11.03.2024 | 1,64 | 1,70 | 1,64 | 1,64 | -0,42% | - |
| 08.03.2024 | 1,64 | 1,72 | 1,63 | 1,65 | 0,61% | - |
| 07.03.2024 | 1,62 | 1,71 | 1,58 | 1,64 | 0,61% | - |
| 06.03.2024 | 1,58 | 1,71 | 1,58 | 1,63 | 3,16% | - |
| 05.03.2024 | 1,54 | 1,64 | 1,50 | 1,58 | 2,60% | - |
| 04.03.2024 | 1,57 | 1,58 | 1,49 | 1,54 | -1,91% | - |
| 01.03.2024 | 1,64 | 1,69 | 1,54 | 1,57 | -4,27% | - |
| 29.02.2024 | 1,46 | 1,68 | 1,44 | 1,64 | 12,33% | - |
| 28.02.2024 | 1,34 | 1,46 | 1,28 | 1,46 | 8,96% | - |
| 27.02.2024 | 1,29 | 1,39 | 1,27 | 1,34 | 3,88% | - |
| 26.02.2024 | 1,25 | 1,32 | 1,19 | 1,29 | 3,20% | - |
| 23.02.2024 | 1,16 | 1,27 | 1,16 | 1,25 | 6,84% | - |
| 22.02.2024 | 1,22 | 1,23 | 1,13 | 1,17 | -4,88% | - |
| 21.02.2024 | 1,24 | 1,27 | 1,21 | 1,23 | 0,00% | - |
| 20.02.2024 | 1,29 | 1,33 | 1,23 | 1,23 | -4,65% | - |
| 19.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 16.02.2024 | 1,32 | 1,35 | 1,24 | 1,29 | -1,53% | - |
| 15.02.2024 | 1,25 | 1,32 | 1,17 | 1,31 | 5,65% | - |
| 14.02.2024 | 1,23 | 1,45 | 1,13 | 1,24 | 0,81% | - |
| 13.02.2024 | 1,33 | 1,34 | 1,20 | 1,23 | -7,52% | - |
| 12.02.2024 | 1,21 | 1,34 | 1,20 | 1,33 | 10,83% | 2.000,00 |
| 09.02.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -2,44% | 1.330,00 |
| 08.02.2024 | 1,24 | 1,27 | 1,16 | 1,23 | -0,81% | - |
| 07.02.2024 | 1,26 | 1,31 | 1,22 | 1,24 | -1,59% | - |
| 06.02.2024 | 1,15 | 1,30 | 1,14 | 1,26 | 9,57% | 2.500,00 |
| 05.02.2024 | 1,21 | 1,24 | 1,10 | 1,15 | -5,74% | - |
| 02.02.2024 | 1,23 | 1,31 | 1,18 | 1,22 | -1,61% | - |
| 01.02.2024 | 1,24 | 1,27 | 1,20 | 1,24 | 0,81% | - |
| 31.01.2024 | 1,36 | 1,37 | 1,23 | 1,23 | -9,56% | 1.250,00 |
| 30.01.2024 | 1,40 | 1,43 | 1,34 | 1,36 | -4,23% | - |
| 29.01.2024 | 1,42 | 1,43 | 1,37 | 1,42 | 0,71% | - |
| 26.01.2024 | 1,40 | 1,46 | 1,40 | 1,41 | 0,71% | - |
| 25.01.2024 | 1,39 | 1,44 | 1,37 | 1,40 | 1,45% | - |
| 24.01.2024 | 1,48 | 1,51 | 1,38 | 1,38 | -6,76% | - |
| 23.01.2024 | 1,42 | 1,50 | 1,41 | 1,48 | 4,96% | - |
| 22.01.2024 | 1,38 | 1,48 | 1,38 | 1,41 | 2,17% | - |
| 19.01.2024 | 1,36 | 1,43 | 1,36 | 1,38 | 0,73% | - |
| 18.01.2024 | 1,43 | 1,45 | 1,37 | 1,37 | -4,20% | - |
| 17.01.2024 | 1,55 | 1,55 | 1,41 | 1,43 | -7,74% | 7.460,00 |
| 16.01.2024 | 1,55 | 1,58 | 1,41 | 1,55 | 0,00% | - |
| 15.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 900,00 |
| 12.01.2024 | 1,57 | 1,62 | 1,55 | 1,55 | -0,64% | - |
| 11.01.2024 | 1,57 | 1,59 | 1,50 | 1,56 | 0,00% | - |
| 10.01.2024 | 1,72 | 1,75 | 1,43 | 1,56 | -9,30% | 800,00 |
| 09.01.2024 | 1,87 | 1,87 | 1,69 | 1,72 | -8,02% | - |
| 08.01.2024 | 1,82 | 1,87 | 1,76 | 1,87 | 3,31% | - |
| 05.01.2024 | 1,80 | 1,87 | 1,76 | 1,81 | 0,56% | - |
| 04.01.2024 | 1,78 | 1,81 | 1,72 | 1,80 | 0,56% | - |
| 03.01.2024 | 1,89 | 1,90 | 1,77 | 1,79 | -5,79% | 700,00 |
| 02.01.2024 | 2,04 | 2,04 | 1,90 | 1,90 | -6,86% | - |
| 29.12.2023 | 2,03 | 2,04 | 2,01 | 2,04 | 0,99% | - |
| 28.12.2023 | 1,88 | 2,13 | 1,88 | 2,02 | 6,32% | - |
| 27.12.2023 | 1,91 | 1,95 | 1,88 | 1,90 | -0,37% | - |
| 22.12.2023 | 1,87 | 1,92 | 1,83 | 1,91 | 1,44% | 1.710,00 |