Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.078,33 -489,54 (-0,76%) CMC Crypto 200
1.511,64 -14,78 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
GrafTech International Ltd. (EAF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 2,1000 | 2,1600 | 1,9550 | 1,9700 | 1,9700 | 5.251.500 |
| 21. Mai 2024 | 1,8800 | 2,1250 | 1,8700 | 2,0900 | 2,0900 | 5.070.500 |
| 20. Mai 2024 | 1,7700 | 1,9100 | 1,7500 | 1,8500 | 1,8500 | 2.943.600 |
| 17. Mai 2024 | 1,7900 | 1,8100 | 1,6800 | 1,7400 | 1,7400 | 2.203.900 |
| 16. Mai 2024 | 1,8900 | 1,8900 | 1,7600 | 1,7800 | 1,7800 | 1.559.200 |
| 15. Mai 2024 | 1,9000 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 2.645.200 |
| 14. Mai 2024 | 1,8600 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 3.154.200 |
| 13. Mai 2024 | 1,7600 | 1,9000 | 1,7500 | 1,8000 | 1,8000 | 1.795.900 |
| 10. Mai 2024 | 1,7800 | 1,7890 | 1,6900 | 1,7200 | 1,7200 | 1.523.300 |
| 09. Mai 2024 | 1,7500 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 1.803.100 |
| 08. Mai 2024 | 1,7400 | 1,7950 | 1,7150 | 1,7300 | 1,7300 | 977.500 |
| 07. Mai 2024 | 1,8500 | 1,9300 | 1,7700 | 1,7700 | 1,7700 | 2.644.700 |
| 06. Mai 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8100 | 1,8100 | 1.600.800 |
| 03. Mai 2024 | 1,8100 | 1,8600 | 1,7300 | 1,8100 | 1,8100 | 1.916.600 |
| 02. Mai 2024 | 1,7000 | 1,8200 | 1,6600 | 1,7700 | 1,7700 | 4.180.600 |
| 01. Mai 2024 | 1,7400 | 1,7590 | 1,6550 | 1,6700 | 1,6700 | 3.182.700 |
| 30. Apr. 2024 | 1,6600 | 1,7400 | 1,6250 | 1,7200 | 1,7200 | 3.641.100 |
| 29. Apr. 2024 | 1,5500 | 1,7200 | 1,5400 | 1,6600 | 1,6600 | 2.478.300 |
| 26. Apr. 2024 | 1,5000 | 1,8900 | 1,4310 | 1,5800 | 1,5800 | 5.450.300 |
| 25. Apr. 2024 | 1,6200 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 4.677.400 |
| 24. Apr. 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6500 | 1,6500 | 6.320.500 |
| 23. Apr. 2024 | 1,6100 | 1,6950 | 1,5600 | 1,5700 | 1,5700 | 2.031.900 |
| 22. Apr. 2024 | 1,5200 | 1,6200 | 1,4900 | 1,6000 | 1,6000 | 2.371.900 |
| 19. Apr. 2024 | 1,5500 | 1,5500 | 1,4750 | 1,5100 | 1,5100 | 3.641.700 |
| 18. Apr. 2024 | 1,4800 | 1,5600 | 1,4700 | 1,4800 | 1,4800 | 2.248.900 |
| 17. Apr. 2024 | 1,5700 | 1,6250 | 1,4550 | 1,4900 | 1,4900 | 2.577.300 |
| 16. Apr. 2024 | 1,6600 | 1,6900 | 1,5600 | 1,5800 | 1,5800 | 3.565.700 |
| 15. Apr. 2024 | 1,8500 | 1,8500 | 1,6500 | 1,7000 | 1,7000 | 6.857.200 |
| 12. Apr. 2024 | 1,6900 | 1,8100 | 1,6800 | 1,8000 | 1,8000 | 3.926.700 |
| 11. Apr. 2024 | 1,6200 | 1,7300 | 1,5550 | 1,7100 | 1,7100 | 2.952.500 |
| 10. Apr. 2024 | 1,4500 | 1,7300 | 1,4400 | 1,6300 | 1,6300 | 5.367.200 |
| 09. Apr. 2024 | 1,4500 | 1,6300 | 1,4500 | 1,6200 | 1,6200 | 2.989.800 |
| 08. Apr. 2024 | 1,5400 | 1,6100 | 1,4300 | 1,4700 | 1,4700 | 1.678.100 |
| 05. Apr. 2024 | 1,3900 | 1,5300 | 1,3900 | 1,5100 | 1,5100 | 3.224.700 |
| 04. Apr. 2024 | 1,5250 | 1,6000 | 1,4000 | 1,4200 | 1,4200 | 2.534.000 |
| 03. Apr. 2024 | 1,3800 | 1,5600 | 1,3600 | 1,5300 | 1,5300 | 2.678.000 |
| 02. Apr. 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 1.467.500 |
| 01. Apr. 2024 | 1,4200 | 1,4800 | 1,3100 | 1,4000 | 1,4000 | 1.784.000 |
| 28. März 2024 | 1,3200 | 1,3900 | 1,2850 | 1,3800 | 1,3800 | 2.867.000 |
| 27. März 2024 | 1,2500 | 1,3350 | 1,2000 | 1,3000 | 1,3000 | 2.789.800 |
| 26. März 2024 | 1,2800 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 1.997.300 |
| 25. März 2024 | 1,4900 | 1,4900 | 1,2800 | 1,2800 | 1,2800 | 4.401.400 |
| 22. März 2024 | 1,5300 | 1,5370 | 1,4300 | 1,4500 | 1,4500 | 1.830.700 |
| 21. März 2024 | 1,5100 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 867.200 |
| 20. März 2024 | 1,6000 | 1,6150 | 1,4900 | 1,5200 | 1,5200 | 2.447.100 |
| 19. März 2024 | 1,5900 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 3.251.900 |
| 18. März 2024 | 1,6100 | 1,6200 | 1,5000 | 1,5700 | 1,5700 | 2.511.800 |
| 15. März 2024 | 1,6700 | 1,7200 | 1,6300 | 1,6700 | 1,6700 | 7.747.500 |
| 14. März 2024 | 1,9300 | 1,9300 | 1,6250 | 1,6600 | 1,6600 | 3.180.700 |
| 13. März 2024 | 1,9800 | 2,0300 | 1,8800 | 1,9400 | 1,9400 | 5.766.300 |
| 12. März 2024 | 1,7900 | 1,9400 | 1,7300 | 1,8700 | 1,8700 | 2.249.700 |
| 11. März 2024 | 1,8050 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 2.612.300 |
| 08. März 2024 | 1,8100 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 3.048.800 |
| 07. März 2024 | 1,8000 | 1,8700 | 1,7200 | 1,8000 | 1,8000 | 1.816.300 |
| 06. März 2024 | 1,7300 | 1,8700 | 1,7300 | 1,7700 | 1,7700 | 3.864.900 |
| 05. März 2024 | 1,6700 | 1,7750 | 1,6200 | 1,7200 | 1,7200 | 3.567.400 |
| 04. März 2024 | 1,7000 | 1,7150 | 1,6050 | 1,6700 | 1,6700 | 2.839.900 |
| 01. März 2024 | 1,8000 | 1,8300 | 1,6650 | 1,7000 | 1,7000 | 2.418.300 |
| 29. Feb. 2024 | 1,6000 | 1,8200 | 1,5600 | 1,7600 | 1,7600 | 7.572.500 |
| 28. Feb. 2024 | 1,4000 | 1,6000 | 1,3870 | 1,5800 | 1,5800 | 3.450.300 |
| 27. Feb. 2024 | 1,3700 | 1,5100 | 1,3700 | 1,4500 | 1,4500 | 3.956.700 |
| 26. Feb. 2024 | 1,3700 | 1,4450 | 1,3200 | 1,4000 | 1,4000 | 3.179.600 |
| 23. Feb. 2024 | 1,2500 | 1,3850 | 1,2500 | 1,3500 | 1,3500 | 2.904.300 |
| 22. Feb. 2024 | 1,3000 | 1,3350 | 1,2200 | 1,2600 | 1,2600 | 2.599.700 |
| 21. Feb. 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 1.795.000 |
| 20. Feb. 2024 | 1,3500 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 2.579.000 |
| 16. Feb. 2024 | 1,4100 | 1,4600 | 1,3350 | 1,3900 | 1,3900 | 2.203.500 |
| 15. Feb. 2024 | 1,3500 | 1,4200 | 1,2500 | 1,4200 | 1,4200 | 2.130.400 |
| 14. Feb. 2024 | 1,3100 | 1,5600 | 1,2100 | 1,3400 | 1,3400 | 3.628.500 |
| 13. Feb. 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 2.415.000 |
| 12. Feb. 2024 | 1,3100 | 1,4500 | 1,3050 | 1,4300 | 1,4300 | 1.377.200 |
| 09. Feb. 2024 | 1,3200 | 1,3400 | 1,2750 | 1,3000 | 1,3000 | 1.580.100 |
| 08. Feb. 2024 | 1,3200 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 2.734.100 |
| 07. Feb. 2024 | 1,3700 | 1,4200 | 1,3110 | 1,3400 | 1,3400 | 3.456.400 |
| 06. Feb. 2024 | 1,2300 | 1,3950 | 1,2200 | 1,3600 | 1,3600 | 2.892.700 |
| 05. Feb. 2024 | 1,3300 | 1,3500 | 1,1800 | 1,2400 | 1,2400 | 6.979.500 |
| 02. Feb. 2024 | 1,3300 | 1,4200 | 1,2750 | 1,3100 | 1,3100 | 5.596.600 |
| 01. Feb. 2024 | 1,3200 | 1,3750 | 1,3000 | 1,3400 | 1,3400 | 7.469.100 |
| 31. Jan. 2024 | 1,4700 | 1,4900 | 1,3200 | 1,3300 | 1,3300 | 2.881.500 |
| 30. Jan. 2024 | 1,5300 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 3.449.300 |
| 29. Jan. 2024 | 1,5000 | 1,5480 | 1,4700 | 1,5300 | 1,5300 | 2.824.600 |
| 26. Jan. 2024 | 1,5300 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 3.619.300 |
| 25. Jan. 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 1.574.800 |
| 24. Jan. 2024 | 1,6400 | 1,6410 | 1,5000 | 1,5100 | 1,5100 | 2.060.800 |
| 23. Jan. 2024 | 1,5500 | 1,6350 | 1,5400 | 1,6100 | 1,6100 | 3.570.000 |
| 22. Jan. 2024 | 1,5300 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 3.498.000 |
| 19. Jan. 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 4.620.600 |
| 18. Jan. 2024 | 1,5600 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 3.598.900 |
| 17. Jan. 2024 | 1,6000 | 1,7100 | 1,5300 | 1,5600 | 1,5600 | 3.010.800 |
| 16. Jan. 2024 | 1,6500 | 1,7150 | 1,5300 | 1,6800 | 1,6800 | 7.943.900 |
| 12. Jan. 2024 | 1,7200 | 1,7850 | 1,6900 | 1,7000 | 1,7000 | 4.649.500 |
| 11. Jan. 2024 | 1,7100 | 1,7450 | 1,6400 | 1,7200 | 1,7200 | 4.208.900 |
| 10. Jan. 2024 | 1,8600 | 1,8600 | 1,5600 | 1,7200 | 1,7200 | 7.091.600 |
| 09. Jan. 2024 | 2,0200 | 2,0390 | 1,8400 | 1,8800 | 1,8800 | 4.371.600 |
| 08. Jan. 2024 | 1,9900 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 4.603.500 |
| 05. Jan. 2024 | 1,9400 | 2,0500 | 1,9250 | 1,9900 | 1,9900 | 4.421.500 |
| 04. Jan. 2024 | 1,9400 | 1,9800 | 1,8800 | 1,9700 | 1,9700 | 2.704.600 |
| 03. Jan. 2024 | 2,0500 | 2,0500 | 1,9300 | 1,9400 | 1,9400 | 4.705.800 |
| 02. Jan. 2024 | 2,1600 | 2,2400 | 2,0700 | 2,0700 | 2,0700 | 9.578.400 |
| 29. Dez. 2023 | 2,2200 | 2,2800 | 2,1650 | 2,1900 | 2,1900 | 5.512.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
