32,510$
-0,85%
Echtzeit-Aktienkurs Gorman-Rupp Company (The)
Bid:
Ask:
Aktienkurse zur Gorman-Rupp Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,77 | 32,79 | 32,29 | 32,51 | -0,85% | 13.346,00 |
| 01.05.2024 | 33,17 | 33,51 | 32,60 | 32,79 | -1,15% | 84.416,00 |
| 30.04.2024 | 32,75 | 33,35 | 32,51 | 33,17 | 0,24% | 144.255,00 |
| 29.04.2024 | 33,30 | 33,59 | 32,79 | 33,09 | -0,87% | 113.972,00 |
| 26.04.2024 | 31,39 | 33,52 | 31,39 | 33,38 | 6,14% | 186.201,00 |
| 25.04.2024 | 35,13 | 35,13 | 30,47 | 31,45 | -13,74% | 255.333,00 |
| 24.04.2024 | 36,55 | 37,03 | 36,36 | 36,46 | -0,76% | 142.519,00 |
| 23.04.2024 | 35,83 | 37,12 | 35,83 | 36,74 | 2,08% | 193.547,00 |
| 22.04.2024 | 36,33 | 36,56 | 35,89 | 35,99 | -0,08% | 235.409,00 |
| 19.04.2024 | 35,94 | 36,69 | 35,94 | 36,02 | -0,06% | 200.357,00 |
| 18.04.2024 | 36,03 | 36,40 | 35,75 | 36,04 | 0,08% | 79.360,00 |
| 17.04.2024 | 36,74 | 36,92 | 35,99 | 36,01 | -1,04% | 55.526,00 |
| 16.04.2024 | 36,41 | 36,77 | 35,83 | 36,39 | -0,49% | 61.988,00 |
| 15.04.2024 | 36,89 | 37,06 | 36,33 | 36,57 | -0,30% | 54.412,00 |
| 12.04.2024 | 37,21 | 37,22 | 36,59 | 36,68 | -2,26% | 44.093,00 |
| 11.04.2024 | 37,46 | 37,81 | 37,27 | 37,53 | 0,27% | 45.435,00 |
| 10.04.2024 | 37,95 | 37,95 | 37,04 | 37,43 | -2,78% | 70.065,00 |
| 09.04.2024 | 38,67 | 38,78 | 38,23 | 38,50 | -0,44% | 39.627,00 |
| 08.04.2024 | 38,91 | 39,12 | 38,42 | 38,67 | -0,13% | 31.242,00 |
| 05.04.2024 | 38,39 | 38,85 | 38,29 | 38,72 | 0,78% | 61.565,00 |
| 04.04.2024 | 38,75 | 38,96 | 38,08 | 38,42 | 0,03% | 53.719,00 |
| 03.04.2024 | 38,19 | 38,98 | 38,09 | 38,41 | -0,13% | 105.226,00 |
| 02.04.2024 | 38,53 | 38,62 | 37,75 | 38,46 | -1,21% | 59.848,00 |
| 01.04.2024 | 39,79 | 40,00 | 38,91 | 38,93 | -1,57% | 38.775,00 |
| 28.03.2024 | 39,35 | 39,85 | 39,18 | 39,55 | 0,61% | 96.312,00 |
| 27.03.2024 | 38,78 | 39,35 | 38,63 | 39,31 | 2,05% | 48.929,00 |
| 26.03.2024 | 38,80 | 38,86 | 38,42 | 38,52 | -0,16% | 54.733,00 |
| 25.03.2024 | 38,90 | 39,22 | 38,38 | 38,58 | -0,92% | 39.476,00 |
| 22.03.2024 | 39,36 | 39,36 | 38,90 | 38,94 | -1,07% | 56.955,00 |
| 21.03.2024 | 38,41 | 39,46 | 38,06 | 39,36 | 2,63% | 102.852,00 |
| 20.03.2024 | 37,40 | 38,54 | 37,26 | 38,35 | 2,24% | 68.729,00 |
| 19.03.2024 | 37,01 | 37,69 | 36,75 | 37,51 | 1,16% | 79.887,00 |
| 18.03.2024 | 37,03 | 37,49 | 36,91 | 37,08 | 0,27% | 103.664,00 |
| 15.03.2024 | 36,28 | 37,08 | 36,05 | 36,98 | 1,48% | 329.492,00 |
| 14.03.2024 | 36,87 | 36,87 | 36,09 | 36,44 | -1,25% | 67.427,00 |
| 13.03.2024 | 36,80 | 36,97 | 36,55 | 36,90 | -0,35% | 83.042,00 |
| 12.03.2024 | 37,00 | 37,17 | 36,42 | 37,03 | -0,24% | 47.561,00 |
| 11.03.2024 | 37,30 | 37,46 | 36,45 | 37,12 | -1,17% | 51.148,00 |
| 08.03.2024 | 37,32 | 38,15 | 36,95 | 37,56 | 1,87% | 74.308,00 |
| 07.03.2024 | 36,68 | 36,98 | 36,36 | 36,87 | 1,57% | 72.023,00 |
| 06.03.2024 | 36,27 | 36,90 | 35,93 | 36,30 | 0,83% | 71.648,00 |
| 05.03.2024 | 36,83 | 37,22 | 35,83 | 36,00 | -3,25% | 74.716,00 |
| 04.03.2024 | 37,22 | 37,94 | 36,99 | 37,21 | -0,21% | 58.215,00 |
| 01.03.2024 | 37,35 | 37,56 | 37,01 | 37,29 | -0,11% | 47.302,00 |
| 29.02.2024 | 36,91 | 37,44 | 36,45 | 37,33 | 2,53% | 91.380,00 |
| 28.02.2024 | 36,28 | 36,56 | 36,19 | 36,41 | -0,65% | 37.857,00 |
| 27.02.2024 | 36,88 | 37,08 | 36,41 | 36,65 | 0,19% | 76.174,00 |
| 26.02.2024 | 36,11 | 36,59 | 35,79 | 36,58 | 0,58% | 45.379,00 |
| 23.02.2024 | 36,18 | 36,59 | 36,18 | 36,37 | 0,14% | 35.274,00 |
| 22.02.2024 | 36,45 | 36,75 | 36,27 | 36,32 | -0,66% | 37.868,00 |
| 21.02.2024 | 36,73 | 36,73 | 36,28 | 36,56 | -0,49% | 49.636,00 |
| 20.02.2024 | 37,23 | 37,59 | 36,57 | 36,74 | -2,42% | 90.532,00 |
| 16.02.2024 | 38,44 | 38,55 | 37,45 | 37,65 | -2,49% | 63.202,00 |
| 15.02.2024 | 36,99 | 38,66 | 36,86 | 38,61 | 5,69% | 133.843,00 |
| 14.02.2024 | 35,80 | 36,69 | 35,66 | 36,53 | 2,93% | 127.819,00 |
| 13.02.2024 | 36,07 | 36,38 | 35,02 | 35,49 | -4,34% | 84.111,00 |
| 12.02.2024 | 36,42 | 37,50 | 35,93 | 37,10 | 1,81% | 87.500,00 |
| 09.02.2024 | 36,00 | 36,45 | 35,64 | 36,44 | 1,87% | 48.749,00 |
| 08.02.2024 | 35,17 | 35,78 | 35,17 | 35,77 | 1,56% | 90.814,00 |
| 07.02.2024 | 34,87 | 35,35 | 34,49 | 35,22 | 0,77% | 52.247,00 |
| 06.02.2024 | 34,63 | 35,48 | 34,60 | 34,95 | 1,10% | 52.217,00 |
| 05.02.2024 | 34,19 | 34,64 | 33,67 | 34,57 | 0,64% | 105.877,00 |
| 02.02.2024 | 34,77 | 35,30 | 33,92 | 34,35 | 1,60% | 57.152,00 |
| 01.02.2024 | 33,44 | 33,89 | 33,02 | 33,81 | 1,26% | 47.244,00 |
| 31.01.2024 | 34,01 | 34,13 | 33,11 | 33,39 | -1,74% | 83.603,00 |
| 30.01.2024 | 33,85 | 34,40 | 33,60 | 33,98 | 0,09% | 31.082,00 |
| 29.01.2024 | 33,68 | 34,07 | 33,53 | 33,95 | 0,44% | 25.297,00 |
| 26.01.2024 | 34,16 | 34,49 | 33,47 | 33,80 | -0,47% | 32.287,00 |
| 25.01.2024 | 33,49 | 33,96 | 33,35 | 33,96 | 3,19% | 48.574,00 |
| 24.01.2024 | 33,49 | 33,56 | 32,71 | 32,91 | -0,87% | 69.492,00 |
| 23.01.2024 | 33,70 | 33,70 | 33,14 | 33,20 | -0,57% | 44.004,00 |
| 22.01.2024 | 32,77 | 33,49 | 32,56 | 33,39 | 2,58% | 60.950,00 |
| 19.01.2024 | 33,02 | 33,14 | 32,20 | 32,55 | -0,76% | 69.119,00 |
| 18.01.2024 | 32,64 | 32,88 | 32,22 | 32,80 | 0,99% | 23.067,00 |
| 17.01.2024 | 32,20 | 32,65 | 32,20 | 32,48 | -0,64% | 23.092,00 |
| 16.01.2024 | 32,63 | 32,89 | 32,47 | 32,69 | -1,03% | 24.034,00 |
| 12.01.2024 | 33,43 | 33,48 | 32,81 | 33,03 | 0,12% | 30.848,00 |
| 11.01.2024 | 32,68 | 33,04 | 32,25 | 32,99 | 0,03% | 50.820,00 |
| 10.01.2024 | 32,53 | 33,04 | 32,53 | 32,98 | 0,86% | 43.857,00 |
| 09.01.2024 | 33,19 | 33,23 | 32,51 | 32,70 | -2,82% | 83.799,00 |
| 08.01.2024 | 33,45 | 34,07 | 33,23 | 33,65 | 0,72% | 54.620,00 |
| 05.01.2024 | 33,63 | 34,15 | 33,38 | 33,41 | -1,62% | 51.644,00 |
| 04.01.2024 | 34,41 | 34,44 | 33,89 | 33,96 | -0,76% | 35.817,00 |
| 03.01.2024 | 34,99 | 34,99 | 33,96 | 34,22 | -2,26% | 52.962,00 |
| 02.01.2024 | 35,24 | 35,64 | 34,72 | 35,01 | -1,46% | 38.298,00 |
| 29.12.2023 | 35,88 | 36,10 | 35,40 | 35,53 | -0,92% | 52.583,00 |
| 28.12.2023 | 36,03 | 36,31 | 35,72 | 35,86 | -1,10% | 36.510,00 |
| 27.12.2023 | 36,43 | 36,57 | 36,13 | 36,26 | -0,33% | 29.931,00 |
| 26.12.2023 | 35,80 | 36,69 | 35,80 | 36,38 | 1,39% | 33.366,00 |
| 22.12.2023 | 35,41 | 36,04 | 35,19 | 35,88 | 2,05% | 51.864,00 |
| 21.12.2023 | 35,01 | 35,27 | 34,58 | 35,16 | 1,35% | 42.666,00 |
| 20.12.2023 | 34,80 | 35,67 | 34,59 | 34,69 | -0,20% | 58.142,00 |
| 19.12.2023 | 34,49 | 35,05 | 34,49 | 34,76 | 1,16% | 58.545,00 |
| 18.12.2023 | 34,20 | 34,48 | 34,08 | 34,36 | 0,47% | 49.072,00 |
| 15.12.2023 | 35,32 | 35,32 | 34,01 | 34,20 | -2,17% | 165.119,00 |
| 14.12.2023 | 35,44 | 35,55 | 34,50 | 34,96 | 0,69% | 82.676,00 |
| 13.12.2023 | 33,54 | 34,73 | 33,44 | 34,72 | 3,67% | 107.299,00 |
| 12.12.2023 | 33,66 | 33,66 | 33,28 | 33,49 | -0,51% | 40.316,00 |
| 11.12.2023 | 33,95 | 33,97 | 33,35 | 33,66 | -0,74% | 31.513,00 |
| 08.12.2023 | 33,71 | 34,11 | 33,58 | 33,91 | 0,86% | 42.726,00 |