GRAIL Inc GRAL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$132,56-7,56 (-5,40 %)
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 | $132,56 | -5,40 % | $138,23 | $141,54 | $132,04 | 1,09M |
| 2026-09-30 | $140,12 | +2,60 % | $138,27 | $151,46 | $136,00 | 1,92M |
| 2026-09-29 | $136,57 | +2,97 % | $132,75 | $140,88 | $131,20 | 920,60K |
| 2026-09-28 | $132,63 | +4,52 % | $128,90 | $134,42 | $126,74 | 1,11M |
| 2026-09-25 | $126,89 | +1,34 % | $123,50 | $127,67 | $118,45 | 1,29M |
| 2026-09-24 | $125,21 | +15,38 % | $105,50 | $126,81 | $101,98 | 3,44M |
| 2026-09-23 | $108,52 | 0,00 % | $108,52 | $108,52 | $108,52 | 0 |
| 2026-09-22 | $108,52 | +0,51 % | $106,75 | $112,58 | $104,00 | 3,26M |
| 2026-09-21 | $107,97 | +33,68 % | $93,74 | $111,50 | $92,00 | 3,52M |
| 2026-09-18 | $80,77 | +1,03 % | $81,48 | $82,85 | $78,20 | 3,00M |
| 2026-09-17 | $79,95 | +6,44 % | $75,29 | $81,76 | $75,29 | 1,53M |
| 2026-09-16 | $75,11 | -1,03 % | $75,95 | $78,86 | $74,12 | 1,62M |
| 2026-09-15 | $75,89 | +0,48 % | $75,44 | $77,93 | $74,27 | 1,51M |
| 2026-09-14 | $75,53 | -0,92 % | $74,68 | $76,56 | $73,46 | 1,15M |
| 2026-09-11 | $76,23 | -1,71 % | $77,61 | $79,19 | $76,14 | 360,90K |
| 2026-09-10 | $77,56 | +0,10 % | $75,93 | $79,00 | $75,09 | 897,00K |
| 2026-09-09 | $77,48 | -2,05 % | $78,96 | $81,18 | $76,99 | 590,40K |
| 2026-09-08 | $79,10 | -1,54 % | $80,19 | $81,71 | $78,85 | 693,50K |
| 2026-09-04 | $80,34 | -0,35 % | $79,92 | $80,51 | $78,50 | 434,40K |
| 2026-09-03 | $80,62 | +0,07 % | $81,33 | $82,61 | $79,21 | 320,40K |
| 2026-09-02 | $80,56 | +0,97 % | $80,00 | $83,00 | $78,98 | 449,20K |
| 2026-09-01 | $79,79 | +0,53 % | $79,00 | $80,79 | $77,74 | 467,20K |
| 2026-08-31 | $79,37 | -0,79 % | $79,00 | $80,17 | $76,60 | 555,90K |
| 2026-08-28 | $80,00 | -3,03 % | $80,18 | $82,32 | $77,70 | 658,50K |
| 2026-08-27 | $82,50 | +3,66 % | $79,00 | $85,49 | $78,00 | 742,90K |
| 2026-08-26 | $79,59 | -3,57 % | $80,88 | $82,25 | $78,33 | 396,50K |
| 2026-08-25 | $82,54 | +7,78 % | $78,24 | $84,49 | $76,63 | 658,40K |
| 2026-08-24 | $76,58 | -3,72 % | $81,87 | $81,87 | $75,61 | 380,90K |
| 2026-08-21 | $79,54 | +2,01 % | $78,88 | $80,76 | $76,15 | 604,50K |
| 2026-08-20 | $77,97 | +5,42 % | $73,77 | $81,85 | $73,77 | 1,35M |
| 2026-08-19 | $73,96 | +4,33 % | $73,56 | $77,13 | $72,20 | 1,10M |
| 2026-08-18 | $70,89 | +1,34 % | $69,89 | $73,00 | $68,01 | 533,10K |
| 2026-08-17 | $69,95 | +3,06 % | $67,30 | $71,19 | $66,99 | 776,30K |
| 2026-08-14 | $67,87 | -0,54 % | $67,98 | $68,71 | $66,35 | 433,10K |
| 2026-08-13 | $68,24 | -1,02 % | $68,94 | $69,99 | $67,34 | 529,30K |
| 2026-08-12 | $68,94 | -8,66 % | $75,65 | $76,00 | $68,69 | 565,40K |
| 2026-08-11 | $75,48 | +0,86 % | $75,10 | $76,44 | $73,70 | 575,80K |
| 2026-08-10 | $74,84 | +7,71 % | $69,27 | $76,00 | $68,90 | 1,39M |
| 2026-08-07 | $69,48 | +9,59 % | $65,00 | $69,54 | $63,40 | 1,64M |
| 2026-08-06 | $63,40 | -14,53 % | $68,00 | $70,46 | $60,76 | 1,88M |
| 2026-08-05 | $74,18 | +2,04 % | $72,89 | $74,74 | $71,93 | 514,20K |
| 2026-08-04 | $72,70 | +3,46 % | $71,23 | $73,00 | $69,17 | 532,40K |
| 2026-08-03 | $70,27 | +2,49 % | $69,53 | $71,51 | $66,65 | 366,00K |
| 2026-07-31 | $68,56 | -3,63 % | $71,50 | $71,57 | $67,16 | 560,40K |
| 2026-07-30 | $71,14 | +12,14 % | $65,05 | $71,45 | $64,32 | 546,40K |
| 2026-07-29 | $63,44 | -1,52 % | $63,55 | $65,88 | $62,09 | 518,60K |
| 2026-07-28 | $64,42 | -3,52 % | $66,06 | $66,80 | $63,26 | 789,50K |
| 2026-07-27 | $66,77 | -1,58 % | $69,66 | $69,66 | $66,15 | 441,40K |
| 2026-07-24 | $67,84 | -3,58 % | $72,11 | $72,11 | $67,47 | 350,40K |
| 2026-07-23 | $70,36 | -0,42 % | $69,89 | $72,70 | $69,74 | 647,30K |
| 2026-07-22 | $70,66 | -2,82 % | $72,84 | $73,05 | $70,14 | 322,00K |
| 2026-07-21 | $72,71 | +5,51 % | $68,84 | $73,53 | $68,11 | 482,60K |
| 2026-07-20 | $68,91 | -5,11 % | $72,35 | $72,57 | $68,64 | 449,80K |
| 2026-07-17 | $72,62 | +0,92 % | $70,00 | $72,75 | $69,69 | 413,80K |
| 2026-07-16 | $71,96 | -3,23 % | $73,94 | $75,16 | $69,83 | 430,00K |
| 2026-07-15 | $74,36 | +1,70 % | $72,67 | $75,00 | $72,56 | 540,10K |
| 2026-07-14 | $73,12 | +1,84 % | $72,89 | $74,58 | $71,06 | 386,10K |
| 2026-07-13 | $71,80 | -0,28 % | $69,98 | $73,13 | $69,45 | 367,20K |
| 2026-07-10 | $72,00 | -5,00 % | $75,81 | $76,07 | $69,75 | 509,90K |
| 2026-07-09 | $75,79 | +8,06 % | $70,30 | $76,00 | $70,19 | 730,40K |
| 2026-07-08 | $70,14 | +1,96 % | $66,21 | $70,43 | $66,00 | 835,20K |
| 2026-07-07 | $68,79 | -0,23 % | $68,92 | $69,44 | $65,00 | 599,80K |
| 2026-07-06 | $68,95 | -0,23 % | $68,77 | $70,36 | $68,38 | 240,70K |
| 2026-07-02 | $69,11 | +1,47 % | $68,99 | $71,41 | $67,63 | 337,60K |
| 2026-07-01 | $68,11 | -0,23 % | $67,86 | $70,83 | $67,64 | 489,80K |
| 2026-06-30 | $68,27 | -0,18 % | $68,70 | $69,63 | $65,95 | 374,10K |
| 2026-06-29 | $68,39 | +3,75 % | $65,72 | $68,70 | $64,20 | 482,60K |
| 2026-06-26 | $65,92 | -0,98 % | $65,56 | $67,46 | $64,49 | 1,73M |
| 2026-06-25 | $66,57 | +3,08 % | $64,90 | $68,39 | $64,55 | 605,30K |
| 2026-06-24 | $64,58 | +5,68 % | $61,84 | $65,99 | $61,84 | 642,40K |
| 2026-06-23 | $61,11 | -1,59 % | $60,00 | $63,82 | $60,00 | 421,10K |
| 2026-06-22 | $62,10 | -2,57 % | $64,46 | $65,22 | $61,38 | 527,50K |
| 2026-06-18 | $63,74 | +7,22 % | $60,99 | $64,16 | $60,55 | 1,16M |
| 2026-06-17 | $59,45 | +1,99 % | $58,36 | $60,69 | $57,51 | 689,20K |
| 2026-06-16 | $58,29 | -2,54 % | $57,12 | $60,60 | $57,12 | 414,80K |
| 2026-06-15 | $59,81 | -0,07 % | $62,98 | $63,00 | $58,78 | 668,40K |
| 2026-06-12 | $59,85 | -0,52 % | $60,17 | $61,15 | $58,75 | 343,90K |
| 2026-06-11 | $60,16 | +2,68 % | $59,35 | $61,37 | $58,08 | 596,70K |
| 2026-06-10 | $58,59 | -3,79 % | $59,87 | $63,71 | $58,42 | 794,30K |
| 2026-06-09 | $60,90 | -1,01 % | $63,05 | $63,05 | $57,79 | 556,50K |
| 2026-06-08 | $61,52 | +2,57 % | $60,60 | $61,99 | $58,56 | 659,40K |
| 2026-06-05 | $59,98 | -9,87 % | $63,99 | $65,53 | $59,66 | 760,30K |
| 2026-06-04 | $66,55 | +8,87 % | $61,08 | $68,93 | $61,08 | 1,28M |
| 2026-06-03 | $61,13 | +2,05 % | $59,90 | $61,34 | $56,70 | 799,00K |
| 2026-06-02 | $59,90 | -6,99 % | $64,00 | $64,32 | $58,50 | 1,59M |
| 2026-06-01 | $64,40 | -10,16 % | $58,83 | $65,23 | $54,52 | 2,61M |
| 2026-05-29 | $71,68 | -3,03 % | $73,90 | $74,49 | $70,74 | 1,25M |
| 2026-05-28 | $73,92 | +3,50 % | $71,70 | $79,50 | $71,44 | 1,08M |
| 2026-05-27 | $71,42 | +3,57 % | $69,44 | $71,65 | $68,43 | 661,10K |
| 2026-05-26 | $68,96 | +2,63 % | $67,34 | $72,06 | $67,34 | 935,40K |