Graham Corporation GHM
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$86,90+0,59 (+0,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86,90 | +0,68 % | $86,78 | $87,00 | $84,49 | 158,40K |
| 2026-09-30 | $86,31 | +0,19 % | $87,15 | $87,16 | $85,38 | 278,60K |
| 2026-09-29 | $86,15 | -1,24 % | $87,26 | $88,62 | $85,85 | 142,40K |
| 2026-09-28 | $87,23 | +0,02 % | $86,89 | $88,07 | $85,51 | 115,70K |
| 2026-09-25 | $87,21 | -0,37 % | $88,11 | $90,20 | $86,91 | 116,70K |
| 2026-09-24 | $87,53 | -0,31 % | $86,15 | $87,97 | $85,44 | 212,90K |
| 2026-09-23 | $87,80 | +0,99 % | $86,06 | $87,91 | $85,44 | 140,70K |
| 2026-09-22 | $86,94 | +1,25 % | $85,76 | $87,83 | $85,73 | 156,70K |
| 2026-09-21 | $85,87 | +2,18 % | $85,36 | $86,55 | $84,34 | 145,20K |
| 2026-09-18 | $84,04 | +0,50 % | $87,01 | $87,01 | $81,97 | 381,50K |
| 2026-09-17 | $83,62 | -1,95 % | $88,28 | $88,80 | $83,54 | 120,20K |
| 2026-09-16 | $85,28 | +1,91 % | $85,36 | $86,93 | $83,20 | 156,00K |
| 2026-09-15 | $83,68 | -0,01 % | $84,78 | $85,87 | $82,25 | 159,30K |
| 2026-09-14 | $83,69 | -4,79 % | $83,80 | $85,69 | $82,85 | 148,20K |
| 2026-09-11 | $87,90 | +2,82 % | $87,50 | $89,70 | $87,19 | 123,10K |
| 2026-09-10 | $85,49 | -2,27 % | $85,76 | $87,73 | $85,23 | 125,00K |
| 2026-09-09 | $87,48 | -1,42 % | $87,84 | $90,64 | $86,71 | 118,80K |
| 2026-09-08 | $88,74 | +1,09 % | $87,58 | $90,22 | $87,56 | 128,50K |
| 2026-09-04 | $87,78 | +2,12 % | $86,43 | $89,32 | $86,43 | 133,40K |
| 2026-09-03 | $85,96 | +3,29 % | $84,44 | $86,14 | $82,75 | 171,00K |
| 2026-09-02 | $83,22 | -0,32 % | $83,73 | $84,28 | $82,63 | 148,70K |
| 2026-09-01 | $83,49 | -4,27 % | $86,15 | $86,15 | $81,97 | 217,10K |
| 2026-08-31 | $87,21 | +1,31 % | $86,45 | $87,43 | $83,32 | 241,70K |
| 2026-08-28 | $86,08 | -7,82 % | $92,77 | $93,74 | $86,06 | 167,00K |
| 2026-08-27 | $93,38 | +1,65 % | $93,08 | $95,18 | $92,67 | 193,10K |
| 2026-08-26 | $91,86 | -1,44 % | $93,75 | $94,25 | $89,78 | 300,20K |
| 2026-08-25 | $93,20 | -4,08 % | $99,99 | $100,65 | $93,16 | 228,30K |
| 2026-08-24 | $97,16 | -4,27 % | $100,59 | $100,62 | $95,01 | 186,00K |
| 2026-08-21 | $101,49 | +1,50 % | $101,46 | $102,75 | $96,76 | 247,80K |
| 2026-08-20 | $99,99 | -4,60 % | $103,56 | $103,66 | $99,38 | 179,80K |
| 2026-08-19 | $104,81 | -5,72 % | $112,44 | $112,44 | $103,32 | 156,50K |
| 2026-08-18 | $111,17 | -3,73 % | $112,94 | $113,19 | $109,93 | 157,50K |
| 2026-08-17 | $115,48 | +1,31 % | $115,39 | $116,63 | $113,69 | 124,80K |
| 2026-08-14 | $113,99 | +2,62 % | $110,49 | $114,12 | $109,93 | 147,60K |
| 2026-08-13 | $111,08 | -1,79 % | $113,33 | $113,33 | $109,66 | 254,30K |
| 2026-08-12 | $113,11 | +4,00 % | $111,57 | $113,50 | $110,73 | 130,30K |
| 2026-08-11 | $108,76 | +0,01 % | $110,11 | $113,88 | $107,54 | 167,40K |
| 2026-08-10 | $108,75 | -2,62 % | $111,33 | $111,33 | $107,23 | 229,10K |
| 2026-08-07 | $111,68 | +6,40 % | $107,00 | $112,19 | $102,16 | 254,80K |
| 2026-08-06 | $104,96 | +0,47 % | $106,04 | $108,89 | $102,26 | 243,00K |
| 2026-08-05 | $104,47 | -0,31 % | $105,74 | $108,16 | $104,37 | 123,00K |
| 2026-08-04 | $104,80 | +5,95 % | $101,79 | $106,52 | $99,83 | 172,40K |
| 2026-08-03 | $98,91 | +3,14 % | $96,26 | $99,13 | $94,05 | 165,40K |
| 2026-07-31 | $95,90 | +1,78 % | $96,10 | $99,03 | $93,90 | 197,80K |
| 2026-07-30 | $94,22 | +6,72 % | $91,52 | $96,47 | $90,01 | 191,30K |
| 2026-07-29 | $88,29 | -11,55 % | $98,49 | $98,88 | $87,98 | 452,10K |
| 2026-07-28 | $99,82 | -4,30 % | $103,29 | $103,29 | $97,77 | 153,00K |
| 2026-07-27 | $104,30 | +0,36 % | $104,92 | $106,23 | $97,85 | 148,70K |
| 2026-07-24 | $103,93 | -1,49 % | $107,08 | $107,86 | $102,43 | 172,40K |
| 2026-07-23 | $105,50 | +0,11 % | $104,99 | $108,34 | $104,81 | 199,40K |
| 2026-07-22 | $105,38 | -2,62 % | $108,45 | $108,45 | $104,21 | 191,60K |
| 2026-07-21 | $108,22 | +2,95 % | $107,68 | $110,22 | $105,05 | 208,40K |
| 2026-07-20 | $105,12 | -2,48 % | $108,88 | $114,17 | $104,00 | 179,30K |
| 2026-07-17 | $107,79 | -0,33 % | $103,63 | $111,44 | $103,08 | 1,01M |
| 2026-07-16 | $108,15 | -1,86 % | $106,91 | $113,19 | $106,03 | 327,80K |
| 2026-07-15 | $110,20 | +2,94 % | $108,95 | $113,74 | $108,20 | 277,40K |
| 2026-07-14 | $107,05 | +4,24 % | $106,28 | $107,98 | $104,84 | 138,90K |
| 2026-07-13 | $102,70 | -4,41 % | $106,40 | $107,92 | $102,70 | 172,60K |
| 2026-07-10 | $107,44 | -1,06 % | $108,29 | $110,70 | $106,00 | 191,80K |
| 2026-07-09 | $108,59 | +1,82 % | $109,79 | $111,48 | $108,24 | 149,30K |
| 2026-07-08 | $106,65 | +0,50 % | $104,20 | $106,83 | $102,94 | 200,20K |
| 2026-07-07 | $106,12 | -8,48 % | $115,81 | $115,81 | $104,52 | 243,60K |
| 2026-07-06 | $115,95 | +0,46 % | $115,92 | $119,46 | $115,29 | 211,10K |
| 2026-07-02 | $115,42 | -3,37 % | $121,23 | $121,23 | $113,33 | 175,90K |
| 2026-07-01 | $119,44 | -3,51 % | $121,65 | $122,08 | $118,62 | 219,30K |
| 2026-06-30 | $123,79 | +3,31 % | $121,50 | $125,82 | $121,10 | 295,50K |
| 2026-06-29 | $119,82 | -1,51 % | $121,66 | $123,39 | $118,92 | 291,40K |
| 2026-06-26 | $121,66 | -0,95 % | $120,60 | $123,83 | $119,15 | 555,70K |
| 2026-06-25 | $122,83 | +6,51 % | $118,21 | $124,03 | $118,15 | 324,60K |
| 2026-06-24 | $115,32 | +5,06 % | $108,65 | $116,86 | $108,65 | 310,60K |
| 2026-06-23 | $109,77 | +1,72 % | $106,39 | $112,02 | $104,93 | 344,90K |
| 2026-06-22 | $107,91 | -2,55 % | $111,03 | $111,03 | $105,12 | 262,80K |
| 2026-06-18 | $110,73 | -4,45 % | $117,74 | $118,00 | $108,17 | 372,20K |
| 2026-06-17 | $115,89 | +2,15 % | $112,23 | $119,04 | $111,87 | 305,70K |
| 2026-06-16 | $113,45 | +5,47 % | $109,77 | $115,79 | $108,79 | 250,50K |
| 2026-06-15 | $107,57 | +3,54 % | $106,72 | $108,79 | $104,37 | 385,10K |
| 2026-06-12 | $103,89 | +0,86 % | $104,16 | $106,61 | $103,02 | 194,40K |
| 2026-06-11 | $103,00 | +7,22 % | $98,02 | $105,29 | $98,02 | 382,70K |
| 2026-06-10 | $96,06 | -4,21 % | $99,81 | $104,29 | $94,01 | 186,60K |
| 2026-06-09 | $100,28 | +5,18 % | $97,26 | $104,63 | $93,93 | 327,50K |
| 2026-06-08 | $95,34 | -10,98 % | $94,98 | $99,97 | $88,00 | 559,30K |
| 2026-06-05 | $107,10 | -0,80 % | $106,48 | $110,01 | $104,61 | 224,10K |
| 2026-06-04 | $107,96 | +3,94 % | $103,61 | $108,84 | $101,35 | 266,80K |
| 2026-06-03 | $103,87 | -2,11 % | $105,04 | $108,33 | $102,39 | 428,00K |
| 2026-06-02 | $106,11 | +6,74 % | $99,54 | $106,89 | $99,54 | 252,10K |
| 2026-06-01 | $99,41 | -0,73 % | $99,36 | $100,62 | $95,85 | 222,40K |
| 2026-05-29 | $100,14 | -0,11 % | $99,97 | $100,28 | $94,65 | 514,60K |
| 2026-05-28 | $100,25 | +0,27 % | $98,61 | $102,37 | $96,00 | 361,50K |
| 2026-05-27 | $99,98 | -0,02 % | $101,19 | $101,19 | $95,00 | 318,40K |
| 2026-05-26 | $100,00 | +5,31 % | $97,28 | $101,75 | $96,30 | 319,20K |