73,784$
-0,92%
Echtzeit-Aktienkurs Gravity Co. Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Gravity Co. Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 74,35 | 75,03 | 73,00 | 74,13 | -0,46% | 20.109,00 |
| 15.05.2024 | 73,94 | 74,68 | 71,70 | 74,47 | 1,68% | 37.947,00 |
| 14.05.2024 | 72,14 | 73,59 | 72,01 | 73,24 | 0,92% | 44.804,00 |
| 13.05.2024 | 74,62 | 74,80 | 72,23 | 72,57 | -2,62% | 35.707,00 |
| 10.05.2024 | 69,08 | 75,45 | 69,08 | 74,52 | 10,68% | 130.686,00 |
| 09.05.2024 | 68,65 | 68,65 | 65,90 | 67,33 | -0,46% | 46.280,00 |
| 08.05.2024 | 67,26 | 68,50 | 66,50 | 67,64 | 0,21% | 54.496,00 |
| 07.05.2024 | 68,43 | 68,66 | 67,49 | 67,50 | -1,01% | 18.679,00 |
| 06.05.2024 | 66,95 | 68,45 | 66,91 | 68,19 | 1,02% | 36.145,00 |
| 03.05.2024 | 66,10 | 68,00 | 65,97 | 67,50 | 2,44% | 29.626,00 |
| 02.05.2024 | 66,54 | 67,46 | 65,03 | 65,89 | 0,52% | 35.835,00 |
| 01.05.2024 | 65,01 | 66,07 | 64,96 | 65,55 | 0,38% | 18.195,00 |
| 30.04.2024 | 65,81 | 66,47 | 65,11 | 65,30 | -1,76% | 22.342,00 |
| 29.04.2024 | 66,65 | 67,02 | 66,15 | 66,47 | -0,21% | 24.035,00 |
| 26.04.2024 | 67,00 | 67,52 | 66,22 | 66,61 | -0,12% | 19.247,00 |
| 25.04.2024 | 67,00 | 67,61 | 66,40 | 66,69 | -1,71% | 25.506,00 |
| 24.04.2024 | 67,72 | 68,56 | 67,00 | 67,85 | 0,33% | 23.132,00 |
| 23.04.2024 | 67,94 | 68,65 | 67,17 | 67,63 | 0,62% | 42.549,00 |
| 22.04.2024 | 67,00 | 68,01 | 67,00 | 67,21 | 1,16% | 27.287,00 |
| 19.04.2024 | 65,93 | 67,06 | 65,93 | 66,44 | -0,52% | 24.589,00 |
| 18.04.2024 | 66,51 | 68,09 | 65,56 | 66,79 | 0,44% | 22.063,00 |
| 17.04.2024 | 66,79 | 67,20 | 65,50 | 66,50 | -0,24% | 42.614,00 |
| 16.04.2024 | 66,81 | 67,95 | 66,47 | 66,66 | -1,14% | 40.618,00 |
| 15.04.2024 | 68,50 | 69,21 | 67,10 | 67,43 | -1,03% | 26.535,00 |
| 12.04.2024 | 71,14 | 71,14 | 68,13 | 68,13 | -5,12% | 30.352,00 |
| 11.04.2024 | 71,99 | 73,75 | 70,29 | 71,81 | -0,97% | 54.248,00 |
| 10.04.2024 | 72,86 | 74,30 | 71,61 | 72,51 | -2,66% | 25.837,00 |
| 09.04.2024 | 74,00 | 74,93 | 72,42 | 74,49 | 0,56% | 29.444,00 |
| 08.04.2024 | 75,36 | 76,50 | 74,02 | 74,08 | -1,63% | 58.967,00 |
| 05.04.2024 | 73,40 | 75,77 | 72,74 | 75,30 | 1,80% | 33.825,00 |
| 04.04.2024 | 73,07 | 74,02 | 72,80 | 73,97 | 1,83% | 35.504,00 |
| 03.04.2024 | 72,55 | 73,40 | 72,17 | 72,64 | -0,74% | 26.550,00 |
| 02.04.2024 | 71,92 | 73,81 | 71,27 | 73,18 | 0,25% | 46.975,00 |
| 01.04.2024 | 75,63 | 75,63 | 72,60 | 73,00 | -3,81% | 29.926,00 |
| 28.03.2024 | 73,33 | 78,00 | 73,33 | 75,89 | 4,89% | 59.684,00 |
| 27.03.2024 | 71,35 | 72,35 | 70,34 | 72,35 | 1,46% | 28.725,00 |
| 26.03.2024 | 71,23 | 72,26 | 70,56 | 71,31 | 1,18% | 16.970,00 |
| 25.03.2024 | 71,00 | 72,02 | 69,18 | 70,48 | -0,41% | 48.538,00 |
| 22.03.2024 | 72,97 | 73,37 | 70,77 | 70,77 | -4,09% | 20.361,00 |
| 21.03.2024 | 72,77 | 73,90 | 71,97 | 73,79 | 1,17% | 47.865,00 |
| 20.03.2024 | 70,60 | 72,94 | 70,60 | 72,94 | 2,86% | 29.227,00 |
| 19.03.2024 | 71,51 | 72,10 | 70,60 | 70,91 | -1,64% | 23.689,00 |
| 18.03.2024 | 72,80 | 73,29 | 71,66 | 72,09 | -0,85% | 41.273,00 |
| 15.03.2024 | 71,43 | 72,93 | 71,43 | 72,71 | 0,76% | 31.675,00 |
| 14.03.2024 | 72,45 | 72,98 | 70,92 | 72,16 | -0,74% | 38.111,00 |
| 13.03.2024 | 74,00 | 74,65 | 72,29 | 72,70 | -1,82% | 19.363,00 |
| 12.03.2024 | 73,74 | 74,72 | 72,79 | 74,05 | 1,29% | 31.513,00 |
| 11.03.2024 | 77,20 | 77,50 | 72,79 | 73,11 | -4,42% | 43.709,00 |
| 08.03.2024 | 76,48 | 77,66 | 76,25 | 76,49 | 0,58% | 20.655,00 |
| 07.03.2024 | 75,50 | 76,50 | 74,40 | 76,05 | 0,05% | 27.008,00 |
| 06.03.2024 | 74,57 | 76,12 | 73,13 | 76,01 | 3,12% | 44.622,00 |
| 05.03.2024 | 71,75 | 74,07 | 71,50 | 73,71 | 2,26% | 52.321,00 |
| 04.03.2024 | 77,78 | 77,78 | 70,49 | 72,08 | -6,40% | 49.931,00 |
| 01.03.2024 | 76,58 | 78,11 | 76,00 | 77,01 | -0,08% | 30.135,00 |
| 29.02.2024 | 75,27 | 77,20 | 74,52 | 77,07 | 2,83% | 29.298,00 |
| 28.02.2024 | 72,27 | 75,96 | 71,95 | 74,95 | 2,31% | 42.716,00 |
| 27.02.2024 | 72,01 | 73,90 | 71,85 | 73,26 | 1,74% | 46.292,00 |
| 26.02.2024 | 69,54 | 72,62 | 69,14 | 72,00 | 1,41% | 50.822,00 |
| 23.02.2024 | 67,28 | 71,39 | 67,24 | 71,00 | 4,34% | 79.359,00 |
| 22.02.2024 | 67,55 | 68,61 | 65,39 | 68,05 | 0,73% | 17.359,00 |
| 21.02.2024 | 67,00 | 67,62 | 66,73 | 67,56 | 0,01% | 19.755,00 |
| 20.02.2024 | 65,58 | 67,69 | 64,90 | 67,55 | 2,13% | 24.999,00 |
| 16.02.2024 | 66,41 | 66,90 | 65,53 | 66,14 | -1,34% | 21.026,00 |
| 15.02.2024 | 64,91 | 67,59 | 64,18 | 67,04 | 2,90% | 20.613,00 |
| 14.02.2024 | 61,88 | 65,15 | 59,00 | 65,15 | 0,26% | 92.929,00 |
| 13.02.2024 | 65,46 | 66,64 | 64,62 | 64,98 | -1,96% | 24.352,00 |
| 12.02.2024 | 65,65 | 66,90 | 65,10 | 66,28 | 0,45% | 27.046,00 |
| 09.02.2024 | 66,18 | 66,95 | 65,06 | 65,98 | -0,81% | 19.566,00 |
| 08.02.2024 | 66,00 | 66,93 | 65,39 | 66,52 | 0,91% | 28.277,00 |
| 07.02.2024 | 66,55 | 66,55 | 65,00 | 65,92 | -0,20% | 16.916,00 |
| 06.02.2024 | 66,79 | 67,47 | 65,57 | 66,05 | 0,36% | 19.233,00 |
| 05.02.2024 | 64,56 | 67,33 | 64,02 | 65,81 | 1,68% | 35.751,00 |
| 02.02.2024 | 65,00 | 65,52 | 64,22 | 64,72 | -0,25% | 17.722,00 |
| 01.02.2024 | 65,64 | 65,70 | 63,96 | 64,89 | 0,10% | 49.511,00 |
| 31.01.2024 | 64,25 | 65,64 | 64,05 | 64,82 | 0,34% | 45.714,00 |
| 30.01.2024 | 65,74 | 66,88 | 64,60 | 64,60 | -1,79% | 22.038,00 |
| 29.01.2024 | 66,05 | 66,61 | 65,62 | 65,78 | -0,41% | 30.477,00 |
| 26.01.2024 | 66,65 | 67,82 | 66,05 | 66,05 | -1,77% | 21.181,00 |
| 25.01.2024 | 67,60 | 68,84 | 66,47 | 67,24 | -0,88% | 29.272,00 |
| 24.01.2024 | 68,12 | 69,53 | 67,47 | 67,84 | -0,54% | 25.053,00 |
| 23.01.2024 | 68,99 | 70,90 | 68,20 | 68,21 | -0,40% | 27.292,00 |
| 22.01.2024 | 69,10 | 69,70 | 67,93 | 68,49 | 0,20% | 10.488,00 |
| 19.01.2024 | 68,51 | 69,00 | 67,46 | 68,35 | -0,34% | 17.098,00 |
| 18.01.2024 | 69,20 | 69,35 | 67,80 | 68,58 | -1,72% | 23.351,00 |
| 17.01.2024 | 69,78 | 70,00 | 67,80 | 69,78 | -1,06% | 15.049,00 |
| 16.01.2024 | 73,00 | 73,00 | 70,53 | 70,53 | -3,52% | 9.792,00 |
| 12.01.2024 | 72,69 | 73,60 | 71,22 | 73,10 | 0,32% | 14.540,00 |
| 11.01.2024 | 71,71 | 73,13 | 70,41 | 72,87 | 2,08% | 12.755,00 |
| 10.01.2024 | 70,70 | 72,00 | 70,37 | 71,38 | -0,01% | 16.644,00 |
| 09.01.2024 | 71,60 | 72,45 | 70,09 | 71,39 | -0,71% | 16.910,00 |
| 08.01.2024 | 68,70 | 72,95 | 68,44 | 71,90 | 5,06% | 26.668,00 |
| 05.01.2024 | 66,76 | 68,44 | 66,02 | 68,44 | 2,75% | 34.811,00 |
| 04.01.2024 | 67,31 | 68,25 | 66,61 | 66,61 | -1,04% | 18.035,00 |
| 03.01.2024 | 67,10 | 68,52 | 66,10 | 67,31 | -0,47% | 22.051,00 |
| 02.01.2024 | 69,56 | 69,95 | 66,25 | 67,63 | -2,77% | 19.644,00 |
| 29.12.2023 | 69,10 | 71,24 | 69,10 | 69,56 | -0,06% | 21.022,00 |
| 28.12.2023 | 69,59 | 71,21 | 69,00 | 69,60 | -1,55% | 20.455,00 |
| 27.12.2023 | 70,67 | 71,50 | 69,56 | 70,70 | -0,25% | 24.139,00 |
| 26.12.2023 | 70,04 | 72,14 | 69,70 | 70,87 | 1,19% | 19.676,00 |
| 22.12.2023 | 71,16 | 72,39 | 70,04 | 70,04 | -2,25% | 31.665,00 |