1,600€
-6,98%
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 | 1,61 | -1,83% | - |
| 16.05.2024 | 1,73 | 1,75 | 1,62 | 1,64 | -4,66% | - |
| 15.05.2024 | 1,70 | 1,78 | 1,70 | 1,72 | 0,00% | - |
| 14.05.2024 | 1,70 | 1,77 | 1,67 | 1,72 | 3,00% | - |
| 13.05.2024 | 1,60 | 1,77 | 1,59 | 1,67 | 4,39% | - |
| 10.05.2024 | 1,65 | 1,66 | 1,57 | 1,60 | -3,04% | - |
| 09.05.2024 | 1,61 | 1,70 | 1,61 | 1,65 | 2,49% | - |
| 08.05.2024 | 1,65 | 1,68 | 1,60 | 1,61 | -2,43% | - |
| 07.05.2024 | 1,69 | 1,80 | 1,65 | 1,65 | -2,95% | - |
| 06.05.2024 | 1,68 | 1,74 | 1,64 | 1,70 | 1,19% | - |
| 03.05.2024 | 1,66 | 1,72 | 1,61 | 1,68 | 1,82% | - |
| 02.05.2024 | 1,56 | 1,70 | 1,55 | 1,65 | 1,86% | - |
| 30.04.2024 | 1,54 | 1,64 | 1,52 | 1,62 | 5,21% | - |
| 29.04.2024 | 1,48 | 1,62 | 1,44 | 1,54 | 4,07% | - |
| 26.04.2024 | 1,51 | 1,76 | 1,34 | 1,48 | -1,99% | - |
| 25.04.2024 | 1,54 | 1,55 | 1,45 | 1,51 | -3,22% | - |
| 24.04.2024 | 1,47 | 1,56 | 1,45 | 1,56 | 6,14% | - |
| 23.04.2024 | 1,51 | 1,59 | 1,46 | 1,47 | -3,30% | - |
| 22.04.2024 | 1,42 | 1,53 | 1,41 | 1,52 | 7,07% | - |
| 19.04.2024 | 1,37 | 1,46 | 1,37 | 1,42 | 0,71% | - |
| 18.04.2024 | 1,39 | 1,47 | 1,38 | 1,41 | 1,44% | - |
| 17.04.2024 | 1,49 | 1,53 | 1,36 | 1,39 | -7,05% | - |
| 16.04.2024 | 1,61 | 1,61 | 1,47 | 1,49 | -5,99% | - |
| 15.04.2024 | 1,70 | 1,72 | 1,55 | 1,59 | -7,04% | - |
| 12.04.2024 | 1,60 | 1,71 | 1,58 | 1,71 | 7,23% | - |
| 11.04.2024 | 1,52 | 1,62 | 1,45 | 1,59 | 5,65% | - |
| 10.04.2024 | 1,49 | 1,61 | 1,33 | 1,51 | 0,67% | - |
| 09.04.2024 | 1,35 | 1,51 | 1,34 | 1,50 | 10,33% | - |
| 08.04.2024 | 1,39 | 1,49 | 1,32 | 1,36 | -3,56% | - |
| 05.04.2024 | 1,31 | 1,42 | 1,29 | 1,41 | 7,25% | - |
| 04.04.2024 | 1,42 | 1,47 | 1,30 | 1,31 | -7,42% | - |
| 03.04.2024 | 1,29 | 1,44 | 1,27 | 1,42 | 9,27% | - |
| 02.04.2024 | 1,31 | 1,31 | 1,22 | 1,30 | 1,25% | - |
| 28.03.2024 | 1,20 | 1,29 | 1,19 | 1,28 | 8,11% | - |
| 27.03.2024 | 1,18 | 1,24 | 1,12 | 1,18 | 0,08% | - |
| 26.03.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,76% | - |
| 25.03.2024 | 1,34 | 1,40 | 1,16 | 1,19 | -22,11% | - |
| 22.03.2024 | 1,43 | 1,53 | 1,33 | 1,53 | 7,15% | - |
| 21.03.2024 | 1,40 | 1,43 | 1,39 | 1,43 | -2,06% | - |
| 20.03.2024 | 1,42 | 1,55 | 1,38 | 1,46 | 2,75% | - |
| 19.03.2024 | 1,44 | 1,49 | 1,41 | 1,42 | -9,10% | - |
| 18.03.2024 | 1,53 | 1,63 | 1,38 | 1,56 | -3,23% | - |
| 15.03.2024 | 1,52 | 1,62 | 1,50 | 1,61 | 6,26% | - |
| 14.03.2024 | 1,77 | 1,78 | 1,47 | 1,52 | -13,76% | - |
| 13.03.2024 | 1,72 | 1,85 | 1,71 | 1,76 | 1,97% | - |
| 12.03.2024 | 1,65 | 1,77 | 1,59 | 1,73 | 4,99% | - |
| 11.03.2024 | 1,65 | 1,70 | 1,64 | 1,64 | -0,48% | - |
| 08.03.2024 | 1,64 | 1,72 | 1,63 | 1,65 | 0,67% | - |
| 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% | - |
| 05.03.2024 | 1,54 | 1,64 | 1,50 | 1,58 | 2,40% | - |
| 04.03.2024 | 1,57 | 1,58 | 1,48 | 1,54 | -2,09% | - |
| 01.03.2024 | 1,65 | 1,69 | 1,54 | 1,58 | -3,49% | - |
| 29.02.2024 | 1,46 | 1,68 | 1,44 | 1,63 | 12,31% | - |
| 28.02.2024 | 1,33 | 1,47 | 1,28 | 1,45 | 9,08% | - |
| 27.02.2024 | 1,29 | 1,39 | 1,27 | 1,33 | 2,93% | - |
| 26.02.2024 | 1,25 | 1,33 | 1,22 | 1,30 | 3,43% | - |
| 23.02.2024 | 1,17 | 1,28 | 1,15 | 1,25 | 7,10% | - |
| 22.02.2024 | 1,22 | 1,24 | 1,13 | 1,17 | -4,57% | - |
| 21.02.2024 | 1,24 | 1,27 | 1,21 | 1,23 | -0,81% | - |
| 20.02.2024 | 1,29 | 1,33 | 1,23 | 1,24 | -3,82% | - |
| 19.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,85% | - |
| 16.02.2024 | 1,32 | 1,35 | 1,24 | 1,30 | -1,45% | - |
| 15.02.2024 | 1,25 | 1,32 | 1,16 | 1,31 | 5,63% | - |
| 14.02.2024 | 1,23 | 1,45 | 1,13 | 1,24 | 1,22% | - |
| 13.02.2024 | 1,33 | 1,33 | 1,20 | 1,23 | -7,73% | - |
| 12.02.2024 | 1,20 | 1,34 | 1,20 | 1,33 | 10,91% | - |
| 09.02.2024 | 1,22 | 1,24 | 1,18 | 1,20 | -1,56% | - |
| 08.02.2024 | 1,24 | 1,30 | 1,15 | 1,22 | -1,61% | - |
| 07.02.2024 | 1,27 | 1,31 | 1,22 | 1,24 | -1,59% | - |
| 06.02.2024 | 1,15 | 1,30 | 1,13 | 1,26 | 9,57% | - |
| 05.02.2024 | 1,21 | 1,23 | 1,11 | 1,15 | -5,58% | - |
| 02.02.2024 | 1,23 | 1,31 | 1,18 | 1,22 | -0,81% | - |
| 01.02.2024 | 1,25 | 1,27 | 1,20 | 1,23 | 0,16% | - |
| 31.01.2024 | 1,36 | 1,38 | 1,23 | 1,23 | -9,25% | - |
| 30.01.2024 | 1,41 | 1,43 | 1,34 | 1,35 | -4,72% | 1.000,00 |
| 29.01.2024 | 1,41 | 1,43 | 1,37 | 1,42 | 0,93% | - |
| 26.01.2024 | 1,40 | 1,46 | 1,40 | 1,41 | -0,14% | - |
| 25.01.2024 | 1,39 | 1,44 | 1,36 | 1,41 | 1,74% | - |
| 24.01.2024 | 1,48 | 1,51 | 1,38 | 1,38 | -7,12% | - |
| 23.01.2024 | 1,41 | 1,51 | 1,41 | 1,49 | 4,86% | - |
| 22.01.2024 | 1,38 | 1,48 | 1,38 | 1,42 | 2,75% | - |
| 19.01.2024 | 1,36 | 1,43 | 1,36 | 1,38 | 1,10% | - |
| 18.01.2024 | 1,43 | 1,45 | 1,37 | 1,37 | -5,00% | - |
| 17.01.2024 | 1,54 | 1,57 | 1,41 | 1,44 | -7,16% | - |
| 16.01.2024 | 1,55 | 1,58 | 1,41 | 1,55 | 0,19% | - |
| 15.01.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -0,06% | - |
| 12.01.2024 | 1,57 | 1,63 | 1,55 | 1,55 | -1,02% | - |
| 11.01.2024 | 1,57 | 1,59 | 1,50 | 1,56 | 0,00% | - |
| 10.01.2024 | 1,72 | 1,72 | 1,43 | 1,56 | -8,86% | - |
| 09.01.2024 | 1,87 | 1,87 | 1,69 | 1,72 | -8,09% | - |
| 08.01.2024 | 1,80 | 1,87 | 1,75 | 1,87 | 2,87% | - |
| 05.01.2024 | 1,80 | 1,87 | 1,76 | 1,82 | 0,55% | - |
| 04.01.2024 | 1,78 | 1,81 | 1,72 | 1,81 | 1,86% | - |
| 03.01.2024 | 1,89 | 1,89 | 1,77 | 1,77 | -6,54% | - |
| 02.01.2024 | 1,99 | 2,06 | 1,89 | 1,90 | -6,51% | - |
| 29.12.2023 | 2,03 | 2,03 | 2,02 | 2,03 | 0,40% | - |
| 28.12.2023 | 1,90 | 2,14 | 1,89 | 2,02 | 6,04% | - |
| 27.12.2023 | 1,90 | 1,95 | 1,86 | 1,91 | -0,37% | - |
| 22.12.2023 | 1,87 | 1,92 | 1,83 | 1,91 | 1,86% | - |