1,605€
-1,53%
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 | 1,63 | 1,63 | 1,63 | -0,91% | 2.000,00 |
| 16.05.2024 | 1,74 | 1,75 | 1,64 | 1,65 | -3,24% | - |
| 15.05.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | 634,00 |
| 14.05.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,58% | 6.000,00 |
| 13.05.2024 | 1,62 | 1,73 | 1,62 | 1,71 | 4,27% | 7.440,00 |
| 10.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | 606,00 |
| 09.05.2024 | 1,61 | 1,70 | 1,61 | 1,66 | 0,00% | - |
| 08.05.2024 | 1,65 | 1,68 | 1,60 | 1,66 | -4,06% | - |
| 07.05.2024 | 1,70 | 1,80 | 1,68 | 1,73 | 2,68% | - |
| 06.05.2024 | 1,68 | 1,68 | 1,67 | 1,68 | 0,00% | 13.030,00 |
| 03.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,99% | 5.940,00 |
| 02.05.2024 | 1,56 | 1,66 | 1,55 | 1,59 | -0,31% | - |
| 30.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 7,43% | 3.000,00 |
| 29.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 6,47% | 3.000,00 |
| 26.04.2024 | 1,63 | 1,63 | 1,39 | 1,39 | -5,76% | 2.390,00 |
| 25.04.2024 | 1,54 | 1,55 | 1,47 | 1,48 | -0,67% | - |
| 24.04.2024 | 1,47 | 1,54 | 1,45 | 1,49 | 1,37% | - |
| 23.04.2024 | 1,51 | 1,59 | 1,47 | 1,47 | -1,68% | - |
| 22.04.2024 | 1,43 | 1,49 | 1,42 | 1,49 | 5,67% | 7.699,00 |
| 19.04.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,05% | 6.000,00 |
| 18.04.2024 | 1,40 | 1,47 | 1,38 | 1,43 | 0,71% | - |
| 17.04.2024 | 1,49 | 1,53 | 1,40 | 1,42 | -11,01% | - |
| 16.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | 2.000,00 |
| 15.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 5,26% | 1.000,00 |
| 12.04.2024 | 1,61 | 1,63 | 1,58 | 1,62 | 2,22% | - |
| 11.04.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 6,76% | 4.021,00 |
| 10.04.2024 | 1,49 | 1,50 | 1,48 | 1,48 | 8,82% | 6.740,00 |
| 09.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | 1.750,00 |
| 08.04.2024 | 1,40 | 1,49 | 1,32 | 1,37 | 3,41% | - |
| 05.04.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -5,04% | 1.250,00 |
| 04.04.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,72% | 6.000,00 |
| 03.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 10,40% | 4.000,00 |
| 02.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | 50,00 |
| 28.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | 6.000,00 |
| 27.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,99% | 5.000,00 |
| 26.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,47% | 1.000,00 |
| 25.03.2024 | 1,30 | 1,30 | 1,21 | 1,21 | -9,96% | 9.500,00 |
| 22.03.2024 | 1,43 | 1,43 | 1,34 | 1,35 | -5,44% | - |
| 21.03.2024 | 1,40 | 1,43 | 1,39 | 1,42 | -1,49% | - |
| 20.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,94% | 400,00 |
| 19.03.2024 | 1,44 | 1,49 | 1,41 | 1,43 | 3,51% | - |
| 18.03.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -10,63% | 370,00 |
| 15.03.2024 | 1,52 | 1,58 | 1,52 | 1,55 | -1,18% | - |
| 14.03.2024 | 1,77 | 1,78 | 1,55 | 1,57 | -13,00% | - |
| 13.03.2024 | 1,82 | 1,82 | 1,80 | 1,80 | 8,17% | 3.500,00 |
| 12.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,45% | 1.000,00 |
| 11.03.2024 | 1,65 | 1,70 | 1,64 | 1,69 | 2,52% | - |
| 08.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,86% | 1.075,00 |
| 07.03.2024 | 1,62 | 1,68 | 1,58 | 1,63 | 3,22% | - |
| 06.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,13% | 50,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,67% | 21,00 |
| 04.03.2024 | 1,56 | 1,58 | 1,51 | 1,52 | -2,81% | - |
| 01.03.2024 | 1,66 | 1,66 | 1,57 | 1,57 | -4,04% | 12.566,00 |
| 29.02.2024 | 1,45 | 1,63 | 1,45 | 1,63 | 13,95% | 7.925,00 |
| 28.02.2024 | 1,36 | 1,43 | 1,36 | 1,43 | 8,47% | 6.244,00 |
| 27.02.2024 | 1,29 | 1,39 | 1,27 | 1,32 | 6,61% | - |
| 26.02.2024 | 1,25 | 1,33 | 1,22 | 1,24 | 2,02% | - |
| 23.02.2024 | 1,16 | 1,23 | 1,15 | 1,22 | 4,78% | - |
| 22.02.2024 | 1,22 | 1,23 | 1,16 | 1,16 | -5,38% | - |
| 21.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,54% | 458,00 |
| 20.02.2024 | 1,28 | 1,33 | 1,25 | 1,27 | -1,05% | - |
| 19.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,50% | - |
| 16.02.2024 | 1,32 | 1,35 | 1,26 | 1,30 | 4,15% | - |
| 15.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | 200,00 |
| 14.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | 10,00 |
| 13.02.2024 | 1,33 | 1,33 | 1,20 | 1,26 | 4,76% | - |
| 12.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,99% | 50,00 |
| 09.02.2024 | 1,22 | 1,24 | 1,18 | 1,21 | 3,42% | - |
| 08.02.2024 | 1,27 | 1,27 | 1,17 | 1,17 | -8,45% | 1.560,00 |
| 07.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 2.000,00 |
| 06.02.2024 | 1,15 | 1,28 | 1,15 | 1,28 | 12,85% | 930,00 |
| 05.02.2024 | 1,21 | 1,23 | 1,10 | 1,13 | -12,88% | - |
| 02.02.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 3,67% | 1.000,00 |
| 01.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -6,52% | 3.000,00 |
| 31.01.2024 | 1,36 | 1,38 | 1,30 | 1,34 | -2,15% | - |
| 30.01.2024 | 1,40 | 1,42 | 1,37 | 1,37 | -2,56% | 1.560,00 |
| 29.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,02% | 130,00 |
| 26.01.2024 | 1,40 | 1,46 | 1,40 | 1,42 | 1,54% | - |
| 25.01.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,60% | 3.233,00 |
| 24.01.2024 | 1,48 | 1,51 | 1,40 | 1,41 | -3,10% | - |
| 23.01.2024 | 1,41 | 1,51 | 1,41 | 1,45 | -1,32% | - |
| 22.01.2024 | 1,39 | 1,47 | 1,39 | 1,47 | 8,23% | 2.150,00 |
| 19.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,26% | 1.245,00 |
| 18.01.2024 | 1,43 | 1,45 | 1,37 | 1,42 | -3,04% | - |
| 17.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,17% | 1.000,00 |
| 16.01.2024 | 1,56 | 1,56 | 1,42 | 1,42 | -10,06% | 1.750,00 |
| 15.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,31% | 600,00 |
| 12.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,99% | 1.000,00 |
| 11.01.2024 | 1,57 | 1,58 | 1,50 | 1,54 | -1,00% | - |
| 10.01.2024 | 1,50 | 1,56 | 1,50 | 1,56 | -8,80% | 2.900,00 |
| 09.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,59% | 1.000,00 |
| 08.01.2024 | 1,84 | 1,84 | 1,78 | 1,81 | -0,74% | 3.988,00 |
| 05.01.2024 | 1,80 | 1,87 | 1,76 | 1,82 | 2,54% | - |
| 04.01.2024 | 1,78 | 1,80 | 1,72 | 1,77 | -0,95% | - |
| 03.01.2024 | 1,89 | 1,89 | 1,77 | 1,79 | -10,43% | - |
| 02.01.2024 | 1,96 | 2,00 | 1,96 | 2,00 | -1,38% | 1.600,00 |
| 29.12.2023 | 2,03 | 2,03 | 2,02 | 2,03 | 7,13% | - |
| 28.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -1,66% | 825,00 |
| 27.12.2023 | 1,90 | 1,93 | 1,90 | 1,93 | 4,62% | 4.735,00 |
| 22.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | 2.400,00 |