Graf Global Corp. Class A TONT
AMEX · Vereinigte Staaten · Finanzen
$10,91+0,02 (+0,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,91 | +0,18 % | $10,92 | $10,92 | $10,90 | 100,60K |
| 2026-10-01 | $10,89 | -0,37 % | $10,89 | $10,89 | $10,89 | 300 |
| 2026-09-30 | $10,93 | +0,18 % | $10,93 | $10,93 | $10,93 | 800 |
| 2026-09-29 | $10,91 | 0,00 % | $10,91 | $10,91 | $10,91 | 800 |
| 2026-09-28 | $10,91 | +0,09 % | $10,90 | $10,91 | $10,90 | 1,40K |
| 2026-09-25 | $10,90 | -0,05 % | $10,90 | $10,90 | $10,89 | 25,90K |
| 2026-09-24 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-23 | $10,90 | +0,05 % | $10,90 | $10,90 | $10,90 | 4,80K |
| 2026-09-22 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 300 |
| 2026-09-21 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-18 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-17 | $10,90 | +0,18 % | $10,90 | $10,90 | $10,90 | 700 |
| 2026-09-16 | $10,88 | -0,02 % | $10,90 | $10,90 | $10,88 | 31,00K |
| 2026-09-15 | $10,88 | -0,07 % | $10,89 | $10,89 | $10,88 | 21,10K |
| 2026-09-14 | $10,89 | +0,09 % | $10,89 | $10,89 | $10,89 | 1,40K |
| 2026-09-11 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,88 | 0 |
| 2026-09-10 | $10,88 | +0,09 % | $10,88 | $10,89 | $10,88 | 115,40K |
| 2026-09-09 | $10,87 | -0,09 % | $10,89 | $10,89 | $10,87 | 297,00K |
| 2026-09-08 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,88 | 0 |
| 2026-09-04 | $10,88 | +0,14 % | $10,88 | $10,88 | $10,88 | 55,30K |
| 2026-09-03 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 0 |
| 2026-09-02 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 0 |
| 2026-09-01 | $10,86 | +0,05 % | $10,86 | $10,86 | $10,86 | 300 |
| 2026-08-31 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 0 |
| 2026-08-28 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 0 |
| 2026-08-27 | $10,86 | +0,01 % | $10,86 | $10,86 | $10,86 | 800 |
| 2026-08-26 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 0 |
| 2026-08-25 | $10,86 | 0,00 % | $10,86 | $10,86 | $10,86 | 8,10K |
| 2026-08-24 | $10,86 | +0,08 % | $10,86 | $10,86 | $10,85 | 8,00K |
| 2026-08-21 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-08-20 | $10,85 | 0,00 % | $10,86 | $10,86 | $10,85 | 1,30K |
| 2026-08-19 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-08-18 | $10,85 | +0,09 % | $10,86 | $10,86 | $10,84 | 1,00M |
| 2026-08-17 | $10,84 | -0,09 % | $10,84 | $10,84 | $10,84 | 600 |
| 2026-08-14 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 1,40K |
| 2026-08-13 | $10,85 | +0,09 % | $10,84 | $10,85 | $10,84 | 700 |
| 2026-08-12 | $10,84 | 0,00 % | $10,84 | $10,84 | $10,84 | 600 |
| 2026-08-11 | $10,84 | 0,00 % | $10,84 | $10,85 | $10,84 | 550,90K |
| 2026-08-10 | $10,84 | 0,00 % | $10,84 | $10,85 | $10,83 | 830,80K |
| 2026-08-07 | $10,84 | +0,18 % | $10,84 | $10,84 | $10,84 | 350,60K |
| 2026-08-06 | $10,82 | -0,05 % | $10,82 | $10,82 | $10,82 | 2,20K |
| 2026-08-05 | $10,82 | -0,69 % | $10,81 | $10,83 | $10,81 | 1,00K |
| 2026-08-04 | $10,90 | +0,74 % | $10,90 | $10,90 | $10,90 | 1,10K |
| 2026-08-03 | $10,82 | 0,00 % | $10,86 | $10,86 | $10,82 | 1,20K |
| 2026-07-31 | $10,82 | -0,05 % | $10,83 | $10,85 | $10,82 | 19,20K |
| 2026-07-30 | $10,82 | -0,05 % | $10,82 | $10,82 | $10,82 | 14,40K |
| 2026-07-29 | $10,83 | -0,28 % | $10,84 | $10,86 | $10,82 | 27,70K |
| 2026-07-28 | $10,86 | +0,37 % | $10,82 | $10,86 | $10,82 | 11,20K |
| 2026-07-27 | $10,82 | 0,00 % | $10,81 | $10,82 | $10,81 | 8,00K |
| 2026-07-24 | $10,82 | -0,73 % | $10,82 | $10,82 | $10,81 | 3,10K |
| 2026-07-23 | $10,90 | +0,83 % | $10,90 | $10,90 | $10,90 | 200 |
| 2026-07-22 | $10,81 | +0,19 % | $10,80 | $10,81 | $10,80 | 400 |
| 2026-07-21 | $10,79 | +0,09 % | $10,80 | $10,82 | $10,78 | 5,00K |
| 2026-07-20 | $10,78 | 0,00 % | $10,78 | $10,78 | $10,78 | 0 |
| 2026-07-17 | $10,78 | -0,09 % | $10,82 | $10,82 | $10,78 | 400 |
| 2026-07-16 | $10,79 | 0,00 % | $10,80 | $10,90 | $10,79 | 87,30K |
| 2026-07-15 | $10,79 | -0,28 % | $10,82 | $10,82 | $10,79 | 1,70K |
| 2026-07-14 | $10,82 | +0,19 % | $10,79 | $10,82 | $10,79 | 600 |
| 2026-07-13 | $10,80 | +0,09 % | $10,80 | $10,80 | $10,80 | 150,50K |
| 2026-07-10 | $10,79 | 0,00 % | $10,81 | $10,81 | $10,79 | 2,00K |
| 2026-07-09 | $10,79 | -0,28 % | $10,82 | $10,82 | $10,79 | 900 |
| 2026-07-08 | $10,82 | +0,28 % | $10,78 | $10,82 | $10,78 | 57,90K |
| 2026-07-07 | $10,79 | 0,00 % | $10,78 | $10,80 | $10,78 | 122,80K |
| 2026-07-06 | $10,79 | 0,00 % | $10,82 | $10,82 | $10,79 | 1,10K |
| 2026-07-02 | $10,79 | -0,28 % | $10,80 | $10,82 | $10,78 | 55,80K |
| 2026-07-01 | $10,82 | -0,28 % | $10,85 | $10,85 | $10,81 | 1,30K |
| 2026-06-30 | $10,85 | -0,46 % | $10,81 | $10,90 | $10,80 | 4,60K |
| 2026-06-29 | $10,90 | 0,00 % | $10,85 | $11,00 | $10,80 | 97,80K |
| 2026-06-26 | $10,90 | -3,54 % | $10,99 | $11,19 | $10,81 | 1,57M |
| 2026-06-25 | $11,30 | +4,53 % | $10,86 | $11,94 | $10,81 | 42,40K |
| 2026-06-24 | $10,81 | -0,18 % | $10,80 | $11,10 | $10,80 | 18,00K |
| 2026-06-23 | $10,83 | -0,28 % | $10,85 | $10,85 | $10,82 | 1,57M |
| 2026-06-22 | $10,86 | +0,56 % | $10,78 | $10,86 | $10,78 | 1,41M |
| 2026-06-18 | $10,80 | -0,64 % | $10,91 | $10,91 | $10,80 | 126,30K |
| 2026-06-17 | $10,87 | +0,09 % | $10,88 | $10,90 | $10,85 | 61,30K |
| 2026-06-16 | $10,86 | +0,56 % | $10,95 | $10,95 | $10,85 | 2,11M |
| 2026-06-15 | $10,80 | -0,55 % | $10,99 | $10,99 | $10,80 | 484,70K |
| 2026-06-12 | $10,86 | +0,37 % | $10,89 | $10,89 | $10,85 | 1,37M |
| 2026-06-11 | $10,82 | +0,19 % | $10,83 | $10,86 | $10,82 | 147,70K |
| 2026-06-10 | $10,80 | -0,09 % | $10,80 | $10,86 | $10,80 | 125,30K |
| 2026-06-09 | $10,81 | 0,00 % | $10,83 | $10,83 | $10,80 | 1,30K |
| 2026-06-08 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 0 |
| 2026-06-05 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 0 |
| 2026-06-04 | $10,81 | 0,00 % | $10,79 | $10,81 | $10,79 | 800 |
| 2026-06-03 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 3,30K |
| 2026-06-02 | $10,81 | -0,18 % | $10,81 | $10,81 | $10,81 | 100 |
| 2026-06-01 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-05-29 | $10,83 | -0,05 % | $10,89 | $10,89 | $10,83 | 400 |
| 2026-05-28 | $10,84 | 0,00 % | $10,84 | $10,84 | $10,84 | 0 |
| 2026-05-27 | $10,84 | +0,23 % | $10,82 | $10,84 | $10,82 | 3,70K |