GrafTech International Ltd. EAF
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$9,30+0,23 (+2,54 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,19 | +1,29 % | $9,28 | $9,37 | $9,14 | 25,74K |
| 2026-10-01 | $9,07 | +9,67 % | $8,21 | $9,12 | $7,75 | 578,30K |
| 2026-09-30 | $8,27 | -3,27 % | $8,50 | $8,90 | $8,25 | 469,40K |
| 2026-09-29 | $8,55 | -14,16 % | $10,03 | $10,07 | $8,48 | 1,33M |
| 2026-09-28 | $9,96 | -10,19 % | $10,78 | $11,02 | $9,94 | 733,00K |
| 2026-09-25 | $11,09 | +4,92 % | $10,68 | $11,15 | $10,52 | 650,20K |
| 2026-09-24 | $10,57 | -6,95 % | $11,15 | $11,73 | $10,36 | 654,40K |
| 2026-09-23 | $11,36 | +1,34 % | $11,02 | $11,89 | $10,92 | 956,40K |
| 2026-09-22 | $11,21 | +19,76 % | $9,50 | $11,31 | $9,39 | 1,26M |
| 2026-09-21 | $9,36 | +13,87 % | $8,34 | $9,74 | $8,06 | 960,20K |
| 2026-09-18 | $8,22 | +2,75 % | $8,06 | $8,25 | $7,31 | 1,51M |
| 2026-09-17 | $8,00 | -1,36 % | $8,36 | $8,96 | $7,71 | 871,70K |
| 2026-09-16 | $8,11 | +13,74 % | $7,12 | $8,38 | $7,12 | 1,13M |
| 2026-09-15 | $7,13 | +7,06 % | $6,68 | $7,24 | $6,42 | 476,90K |
| 2026-09-14 | $6,66 | +1,22 % | $6,37 | $6,70 | $6,19 | 381,20K |
| 2026-09-11 | $6,58 | +6,82 % | $6,22 | $6,71 | $6,10 | 320,80K |
| 2026-09-10 | $6,16 | -0,16 % | $6,15 | $6,70 | $6,05 | 420,20K |
| 2026-09-09 | $6,17 | -2,06 % | $6,32 | $6,34 | $5,71 | 950,00K |
| 2026-09-08 | $6,30 | +1,61 % | $7,11 | $7,62 | $6,27 | 1,38M |
| 2026-09-04 | $6,20 | -1,59 % | $6,38 | $6,49 | $6,08 | 496,90K |
| 2026-09-03 | $6,30 | -5,83 % | $6,72 | $6,92 | $6,26 | 392,50K |
| 2026-09-02 | $6,69 | -5,91 % | $7,16 | $7,22 | $6,47 | 542,70K |
| 2026-09-01 | $7,11 | -1,25 % | $7,07 | $7,69 | $6,99 | 358,90K |
| 2026-08-31 | $7,20 | -2,83 % | $7,40 | $7,57 | $7,16 | 200,60K |
| 2026-08-28 | $7,41 | -0,27 % | $7,50 | $7,84 | $7,35 | 195,90K |
| 2026-08-27 | $7,43 | +6,29 % | $7,06 | $7,84 | $6,88 | 252,50K |
| 2026-08-26 | $6,99 | +4,33 % | $6,70 | $7,28 | $6,70 | 243,60K |
| 2026-08-25 | $6,70 | +3,72 % | $6,55 | $6,87 | $6,34 | 239,80K |
| 2026-08-24 | $6,46 | -5,42 % | $6,80 | $6,80 | $6,32 | 246,80K |
| 2026-08-21 | $6,83 | +2,25 % | $6,72 | $7,08 | $6,72 | 204,20K |
| 2026-08-20 | $6,68 | -4,84 % | $6,91 | $7,08 | $6,59 | 230,70K |
| 2026-08-19 | $7,02 | +0,14 % | $7,04 | $7,33 | $6,91 | 264,00K |
| 2026-08-18 | $7,01 | -4,76 % | $7,25 | $7,32 | $6,93 | 223,90K |
| 2026-08-17 | $7,36 | -3,29 % | $7,62 | $7,69 | $7,15 | 241,90K |
| 2026-08-14 | $7,61 | -2,31 % | $7,72 | $7,90 | $7,51 | 146,70K |
| 2026-08-13 | $7,79 | +1,30 % | $7,64 | $8,00 | $7,64 | 150,30K |
| 2026-08-12 | $7,69 | -2,78 % | $8,00 | $8,07 | $7,47 | 206,80K |
| 2026-08-11 | $7,91 | +0,76 % | $7,81 | $8,10 | $7,75 | 123,20K |
| 2026-08-10 | $7,85 | -3,44 % | $8,19 | $8,29 | $7,83 | 213,50K |
| 2026-08-07 | $8,13 | +6,41 % | $7,70 | $8,14 | $7,61 | 211,20K |
| 2026-08-06 | $7,64 | -0,39 % | $7,55 | $7,90 | $7,47 | 190,10K |
| 2026-08-05 | $7,67 | -0,13 % | $7,67 | $7,85 | $7,40 | 269,80K |
| 2026-08-04 | $7,68 | +2,54 % | $7,67 | $7,92 | $7,62 | 223,60K |
| 2026-08-03 | $7,49 | +11,46 % | $6,82 | $7,58 | $6,82 | 340,70K |
| 2026-07-31 | $6,72 | +3,54 % | $6,44 | $6,74 | $6,28 | 389,10K |
| 2026-07-30 | $6,49 | -8,07 % | $7,23 | $7,27 | $6,25 | 357,80K |
| 2026-07-29 | $7,06 | -8,07 % | $7,67 | $7,90 | $7,01 | 327,60K |
| 2026-07-28 | $7,68 | -1,41 % | $7,79 | $7,80 | $7,01 | 377,90K |
| 2026-07-27 | $7,79 | +4,70 % | $7,55 | $8,48 | $7,52 | 592,80K |
| 2026-07-24 | $7,44 | +4,79 % | $7,25 | $8,04 | $6,92 | 549,10K |
| 2026-07-23 | $7,10 | +4,26 % | $6,73 | $7,35 | $6,72 | 448,60K |
| 2026-07-22 | $6,81 | +4,45 % | $6,50 | $6,91 | $6,41 | 277,30K |
| 2026-07-21 | $6,52 | +3,16 % | $6,41 | $6,66 | $6,26 | 310,50K |
| 2026-07-20 | $6,32 | -8,80 % | $6,89 | $6,90 | $6,15 | 264,10K |
| 2026-07-17 | $6,93 | -6,22 % | $6,95 | $7,00 | $6,54 | 419,30K |
| 2026-07-16 | $7,39 | +7,88 % | $6,76 | $8,07 | $6,74 | 687,70K |
| 2026-07-15 | $6,85 | +3,47 % | $6,72 | $7,00 | $6,38 | 583,20K |
| 2026-07-14 | $6,62 | +16,14 % | $5,79 | $6,76 | $5,79 | 367,80K |
| 2026-07-13 | $5,70 | -3,23 % | $5,82 | $5,87 | $5,57 | 185,40K |
| 2026-07-10 | $5,89 | +2,26 % | $5,77 | $6,09 | $5,77 | 206,10K |
| 2026-07-09 | $5,76 | -0,35 % | $5,75 | $5,94 | $5,56 | 253,40K |
| 2026-07-08 | $5,78 | +7,43 % | $5,31 | $5,95 | $5,10 | 344,40K |
| 2026-07-07 | $5,38 | -7,40 % | $5,76 | $6,18 | $5,37 | 245,10K |
| 2026-07-06 | $5,81 | +2,29 % | $5,71 | $6,17 | $5,71 | 251,10K |
| 2026-07-02 | $5,68 | -5,96 % | $6,12 | $6,50 | $5,56 | 331,60K |
| 2026-07-01 | $6,04 | +2,20 % | $5,84 | $6,66 | $5,78 | 336,60K |
| 2026-06-30 | $5,91 | +2,07 % | $5,93 | $6,43 | $5,64 | 536,50K |
| 2026-06-29 | $5,79 | -19,58 % | $7,18 | $7,24 | $5,68 | 559,70K |
| 2026-06-26 | $7,20 | -1,64 % | $7,14 | $7,40 | $6,80 | 2,33M |
| 2026-06-25 | $7,32 | +3,83 % | $7,11 | $7,43 | $6,90 | 247,20K |
| 2026-06-24 | $7,05 | +0,43 % | $6,99 | $7,35 | $6,70 | 262,90K |
| 2026-06-23 | $7,02 | -7,39 % | $7,18 | $7,37 | $7,01 | 208,30K |
| 2026-06-22 | $7,58 | -1,69 % | $7,75 | $7,84 | $7,42 | 173,80K |
| 2026-06-18 | $7,71 | +0,92 % | $7,84 | $8,17 | $7,50 | 851,30K |
| 2026-06-17 | $7,64 | -6,14 % | $8,16 | $8,38 | $7,58 | 288,30K |
| 2026-06-16 | $8,14 | -0,97 % | $8,27 | $8,45 | $7,97 | 136,40K |
| 2026-06-15 | $8,22 | -3,86 % | $8,45 | $8,92 | $8,19 | 225,40K |
| 2026-06-12 | $8,55 | +1,91 % | $8,54 | $8,61 | $8,28 | 153,80K |
| 2026-06-11 | $8,39 | +7,29 % | $7,88 | $8,47 | $7,80 | 163,50K |
| 2026-06-10 | $7,82 | -3,81 % | $8,10 | $8,32 | $7,54 | 238,80K |
| 2026-06-09 | $8,13 | -8,14 % | $8,97 | $9,27 | $7,99 | 217,30K |
| 2026-06-08 | $8,85 | +1,49 % | $8,93 | $8,94 | $8,58 | 175,50K |
| 2026-06-05 | $8,72 | -9,26 % | $9,59 | $9,79 | $8,45 | 256,00K |
| 2026-06-04 | $9,61 | -3,13 % | $9,79 | $9,87 | $9,50 | 149,60K |
| 2026-06-03 | $9,92 | -11,03 % | $10,98 | $10,99 | $9,71 | 254,80K |
| 2026-06-02 | $11,15 | +9,96 % | $10,15 | $11,27 | $10,01 | 236,80K |
| 2026-06-01 | $10,14 | +1,60 % | $9,63 | $10,49 | $9,45 | 282,50K |
| 2026-05-29 | $9,98 | -0,20 % | $9,98 | $10,20 | $9,50 | 523,20K |
| 2026-05-28 | $10,00 | +3,95 % | $9,73 | $10,27 | $9,54 | 628,90K |
| 2026-05-27 | $9,62 | +5,95 % | $9,08 | $10,13 | $9,00 | 309,10K |