GrafTech International Ltd (EAF)

EAF
🏛️ États-Unis →
13.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 11.72 11.87 11.66 11.83 1.1M
2021-12-30 12.00 12.12 11.74 11.74 1.0M
2021-12-29 11.83 12.04 11.77 11.98 0.7M
2021-12-28 11.80 11.98 11.76 11.84 1.0M
2021-12-27 11.61 11.87 11.49 11.85 1.2M
2021-12-23 11.63 11.80 11.58 11.65 1.0M
2021-12-22 11.52 11.65 11.38 11.58 0.9M
2021-12-21 11.22 11.63 11.12 11.61 1.6M
2021-12-20 11.43 11.43 10.81 11.04 2.5M
2021-12-17 11.67 11.79 11.28 11.73 3.1M
2021-12-16 12.00 12.19 11.77 11.84 1.6M
2021-12-15 11.83 11.83 11.45 11.76 1.9M
2021-12-14 11.79 11.94 11.64 11.69 1.6M
2021-12-13 11.89 12.08 11.76 11.86 1.5M
2021-12-10 12.15 12.15 11.78 11.94 0.7M
2021-12-09 11.87 12.18 11.83 12.11 1.0M
2021-12-08 12.06 12.07 11.86 12.00 0.9M
2021-12-07 12.06 12.33 11.92 11.93 1.9M
2021-12-06 12.00 12.19 11.78 11.90 1.6M
2021-12-03 11.79 11.89 11.44 11.81 1.6M
2021-12-02 11.46 11.87 11.41 11.74 1.4M
2021-12-01 11.96 12.04 11.36 11.38 1.5M
2021-11-30 11.99 12.07 11.47 11.65 1.8M
2021-11-29 12.48 12.48 11.96 12.13 1.6M
2021-11-26 12.10 12.27 11.79 12.16 1.1M
2021-11-24 12.65 12.91 12.61 12.81 0.9M
2021-11-23 12.57 12.87 12.47 12.82 0.9M
2021-11-22 12.63 12.80 12.50 12.50 0.9M
2021-11-19 12.29 12.58 12.21 12.48 1.3M
2021-11-18 12.76 12.89 12.28 12.46 1.5M
2021-11-17 13.07 13.08 12.61 12.77 1.4M
2021-11-16 12.64 13.22 12.56 13.19 1.8M
2021-11-15 12.76 12.83 12.40 12.59 1.7M
2021-11-12 12.97 13.19 12.67 12.74 1.6M
2021-11-11 12.68 13.04 12.46 12.99 1.5M
2021-11-10 12.41 12.76 12.36 12.45 1.4M
2021-11-09 12.64 13.05 12.27 12.50 1.9M
2021-11-08 13.31 13.31 12.59 12.60 4.2M
2021-11-05 11.59 13.38 11.45 13.31 6.3M
2021-11-04 11.35 11.44 11.00 11.18 1.9M
2021-11-03 10.53 11.24 10.53 11.17 1.9M
2021-11-02 10.95 10.95 10.53 10.61 1.6M
2021-11-01 10.80 11.04 10.71 11.03 1.3M
2021-10-29 10.82 10.85 10.61 10.70 1.1M
2021-10-28 10.74 10.90 10.69 10.85 1.3M
2021-10-27 11.05 11.20 10.69 10.70 1.3M
2021-10-26 11.23 11.31 11.10 11.14 0.9M
2021-10-25 11.14 11.26 11.12 11.18 1.1M
2021-10-22 11.07 11.32 11.05 11.16 0.8M
2021-10-21 11.04 11.21 10.97 11.09 0.8M
2021-10-20 10.87 11.33 10.78 11.14 1.7M
2021-10-19 11.02 11.02 10.80 10.85 0.8M
2021-10-18 10.87 11.03 10.82 10.97 2.0M
2021-10-15 11.06 11.07 10.86 10.93 1.6M
2021-10-14 10.67 10.87 10.60 10.84 1.3M
2021-10-13 10.59 10.69 10.36 10.52 1.3M
2021-10-12 10.44 10.59 10.37 10.52 1.3M
2021-10-11 10.53 10.85 10.35 10.39 1.8M
2021-10-08 10.34 10.51 10.29 10.50 1.7M
2021-10-07 10.19 10.52 10.19 10.33 1.3M
2021-10-06 10.33 10.55 10.10 10.12 2.0M
2021-10-05 10.29 10.58 10.14 10.55 1.7M
2021-10-04 10.41 10.55 10.12 10.22 2.6M
2021-10-01 10.35 10.52 10.11 10.41 3.1M
2021-09-30 10.85 10.85 10.19 10.32 3.7M
2021-09-29 10.83 10.90 10.64 10.86 1.5M
2021-09-28 10.97 11.18 10.74 10.78 2.1M
2021-09-27 10.40 11.02 10.38 10.98 2.7M
2021-09-24 10.52 10.77 10.42 10.43 2.2M
2021-09-23 10.39 10.77 10.39 10.65 1.8M
2021-09-22 10.26 10.47 10.24 10.34 1.8M
2021-09-21 10.31 10.40 9.99 10.07 2.1M
2021-09-20 10.09 10.31 9.81 10.21 3.1M
2021-09-17 10.85 10.94 10.45 10.48 8.1M
2021-09-16 11.21 11.22 10.82 10.82 1.5M
2021-09-15 10.75 11.30 10.74 11.22 1.8M
2021-09-14 11.11 11.17 10.60 10.72 2.4M
2021-09-13 10.92 11.12 10.83 11.06 2.5M
2021-09-10 10.85 11.02 10.76 10.83 1.8M
2021-09-09 10.55 10.92 10.55 10.70 1.6M
2021-09-08 11.19 11.19 10.48 10.51 3.1M
2021-09-07 10.99 11.34 10.98 11.24 1.8M
2021-09-03 10.97 11.13 10.91 10.96 1.3M
2021-09-02 11.07 11.27 11.00 11.04 1.2M
2021-09-01 11.07 11.22 10.90 11.01 1.3M
2021-08-31 11.22 11.26 11.02 11.07 2.3M
2021-08-30 11.24 11.35 11.16 11.21 1.6M
2021-08-27 10.77 11.30 10.74 11.26 1.8M
2021-08-26 10.87 10.99 10.72 10.72 1.3M
2021-08-25 10.82 10.98 10.73 10.85 1.4M
2021-08-24 10.68 10.91 10.68 10.81 1.2M
2021-08-23 10.63 10.76 10.53 10.63 1.8M
2021-08-20 10.36 10.63 10.33 10.45 1.6M
2021-08-19 10.58 10.61 10.29 10.42 3.0M
2021-08-18 10.72 10.90 10.59 10.70 1.5M
2021-08-17 10.53 10.75 10.48 10.73 1.5M
2021-08-16 10.88 10.92 10.63 10.67 1.7M
2021-08-13 11.05 11.21 10.95 11.02 1.0M
2021-08-12 11.42 11.53 11.03 11.11 1.4M
2021-08-11 11.00 11.45 10.89 11.40 2.0M
2021-08-10 10.57 11.07 10.51 10.99 2.5M
2021-08-09 11.09 11.14 10.61 10.68 3.2M
2021-08-06 11.02 11.34 10.35 11.22 5.6M
2021-08-05 11.42 11.52 11.23 11.43 2.1M
2021-08-04 11.40 11.48 11.17 11.31 1.8M
2021-08-03 11.35 11.62 11.21 11.56 1.8M
2021-08-02 11.50 11.74 11.23 11.23 1.5M
2021-07-30 11.40 11.65 11.27 11.37 2.0M
2021-07-29 11.38 11.58 11.31 11.50 1.3M
2021-07-28 11.36 11.38 10.98 11.18 1.4M
2021-07-27 10.86 11.28 10.71 11.26 2.4M
2021-07-26 10.79 11.12 10.74 10.98 1.7M
2021-07-23 10.65 10.72 10.42 10.64 1.3M
2021-07-22 10.67 10.74 10.36 10.64 2.0M
2021-07-21 10.68 10.91 10.60 10.71 2.7M
2021-07-20 10.34 10.62 10.20 10.52 3.5M
2021-07-19 10.56 10.58 10.17 10.30 4.1M
2021-07-16 11.35 11.37 10.77 10.80 2.6M
2021-07-15 11.20 11.51 11.14 11.25 2.3M
2021-07-14 11.42 11.64 11.21 11.23 2.0M
2021-07-13 11.56 11.63 11.25 11.32 2.0M
2021-07-12 11.38 11.54 11.23 11.49 3.0M
2021-07-09 11.32 11.62 11.26 11.50 2.5M
2021-07-08 11.05 11.34 10.82 11.07 3.7M
2021-07-07 11.10 11.47 11.05 11.35 3.9M
2021-07-06 11.52 11.56 11.05 11.17 5.4M
2021-07-02 11.57 11.67 11.48 11.52 2.5M
2021-07-01 11.76 11.79 11.52 11.57 2.3M
2021-06-30 11.37 11.62 11.28 11.62 2.8M
2021-06-29 11.47 11.62 11.35 11.50 2.7M
2021-06-28 11.97 12.04 11.32 11.34 3.7M
2021-06-25 12.27 12.32 11.95 12.02 22.3M
2021-06-24 11.93 12.21 11.83 12.15 2.5M
2021-06-23 11.81 12.08 11.74 11.80 2.4M
2021-06-22 11.92 11.92 11.72 11.77 3.1M
2021-06-21 11.75 12.02 11.75 11.96 2.1M
2021-06-18 11.64 11.86 11.57 11.71 2.5M
2021-06-17 12.27 12.27 11.54 11.79 2.8M
2021-06-16 12.22 12.37 12.03 12.26 3.5M
2021-06-15 12.24 12.36 12.03 12.11 2.7M
2021-06-14 12.47 12.56 12.25 12.32 2.4M
2021-06-11 12.21 12.49 12.21 12.41 3.3M
2021-06-10 12.79 12.87 12.11 12.19 2.6M
2021-06-09 12.61 12.85 12.60 12.74 3.1M
2021-06-08 12.56 12.66 12.21 12.55 5.6M
2021-06-07 13.02 13.22 12.57 12.58 2.8M
2021-06-04 13.00 13.09 12.77 13.05 2.7M
2021-06-03 13.13 13.14 12.81 12.99 1.5M
2021-06-02 13.50 13.51 13.12 13.24 2.4M
2021-06-01 13.30 13.54 13.25 13.40 2.3M
2021-05-28 13.29 13.37 13.12 13.28 3.0M
2021-05-27 13.32 13.46 13.16 13.16 2.9M
2021-05-26 13.23 13.37 13.16 13.26 2.7M
2021-05-25 13.38 13.44 13.00 13.15 11.2M
2021-05-24 13.76 14.00 13.69 13.79 1.7M
2021-05-21 13.61 13.86 13.61 13.74 1.6M
2021-05-20 13.67 13.78 13.54 13.58 1.5M
2021-05-19 13.38 13.69 13.14 13.68 2.0M
2021-05-18 13.89 13.95 13.61 13.63 1.6M
2021-05-17 13.59 14.17 13.39 13.87 4.1M
2021-05-14 13.21 13.79 12.96 13.72 4.3M
2021-05-13 13.15 13.50 12.79 13.02 7.1M
2021-05-12 12.73 13.01 12.56 12.63 3.2M
2021-05-11 12.31 12.88 12.25 12.78 3.7M
2021-05-10 13.39 13.89 12.36 12.49 6.7M
2021-05-07 13.10 13.35 12.94 13.29 2.6M
2021-05-06 12.29 13.08 12.12 13.05 4.6M
2021-05-05 13.00 13.08 11.90 12.18 6.6M
2021-05-04 13.31 13.43 12.90 13.32 4.1M
2021-05-03 13.05 13.50 12.87 13.33 4.4M
2021-04-30 12.77 13.04 12.72 12.72 3.6M
2021-04-29 12.97 13.09 12.81 12.99 1.8M
2021-04-28 12.53 12.88 12.53 12.83 1.6M
2021-04-27 12.43 12.69 12.33 12.56 1.8M
2021-04-26 12.23 12.67 12.23 12.42 1.3M
2021-04-23 11.92 12.29 11.79 12.22 1.8M
2021-04-22 12.24 12.26 11.81 11.82 1.1M
2021-04-21 11.46 12.13 11.37 12.08 2.0M
2021-04-20 11.93 11.95 11.40 11.52 2.1M
2021-04-19 12.06 12.42 11.83 12.08 1.9M
2021-04-16 12.02 12.11 11.80 12.05 2.2M
2021-04-15 11.97 12.01 11.71 11.94 1.9M
2021-04-14 11.71 12.09 11.71 11.95 1.9M
2021-04-13 11.50 11.68 11.44 11.59 1.9M
2021-04-12 11.61 11.69 11.38 11.53 2.1M
2021-04-09 12.00 12.04 11.50 11.66 3.1M
2021-04-08 12.55 12.61 11.83 11.97 2.2M
2021-04-07 12.63 12.73 12.44 12.55 2.0M
2021-04-06 12.36 12.68 12.31 12.66 3.3M
2021-04-05 12.70 12.80 12.37 12.43 2.7M
2021-04-01 12.34 12.53 12.26 12.51 2.0M
2021-03-31 12.10 12.38 12.00 12.23 2.7M
2021-03-30 11.55 11.96 11.49 11.91 1.8M
2021-03-29 11.54 11.79 11.44 11.53 1.7M
2021-03-26 11.64 11.79 11.45 11.68 1.7M
2021-03-25 11.05 11.59 10.89 11.53 2.3M
2021-03-24 11.46 11.72 11.22 11.22 1.8M
2021-03-23 11.44 11.53 11.17 11.26 3.0M
2021-03-22 11.83 11.89 11.54 11.55 1.5M
2021-03-19 11.99 12.08 11.75 11.83 5.8M
2021-03-18 12.24 12.55 11.90 12.00 2.9M
2021-03-17 11.86 12.41 11.73 12.32 3.0M
2021-03-16 12.34 12.35 11.79 11.90 3.4M
2021-03-15 12.89 13.10 12.22 12.31 3.4M
2021-03-12 12.97 13.10 12.89 12.92 2.0M
2021-03-11 12.46 13.01 12.46 12.99 3.4M
2021-03-10 12.08 12.41 12.01 12.32 3.6M
2021-03-09 12.03 12.43 11.80 11.98 3.6M
2021-03-08 11.52 11.96 11.43 11.83 6.8M
2021-03-05 11.75 11.84 10.94 11.49 7.5M
2021-03-04 11.86 11.91 11.15 11.48 9.2M
2021-03-03 11.69 11.99 11.51 11.52 6.1M
2021-03-02 11.66 11.88 11.24 11.57 14.4M
2021-03-01 12.30 12.55 12.29 12.44 2.1M
2021-02-26 12.09 12.27 11.74 11.83 3.8M
2021-02-25 12.77 13.04 12.01 12.09 4.2M
2021-02-24 12.46 12.91 12.24 12.75 2.5M
2021-02-23 12.51 12.81 12.17 12.57 2.6M
2021-02-22 12.42 12.84 12.30 12.63 1.8M
2021-02-19 12.16 12.60 12.14 12.46 1.3M
2021-02-18 12.29 12.48 11.97 12.07 1.6M
2021-02-17 12.64 12.75 11.98 12.31 1.7M
2021-02-16 12.25 12.76 12.21 12.67 3.0M
2021-02-12 12.23 12.43 11.97 12.01 1.8M
2021-02-11 12.39 12.56 12.06 12.31 1.7M
2021-02-10 12.60 12.79 12.21 12.38 2.6M
2021-02-09 11.92 12.51 11.77 12.50 3.7M
2021-02-08 11.08 11.75 11.05 11.75 3.8M
2021-02-05 10.38 11.12 10.20 11.00 2.4M
2021-02-04 10.37 10.46 10.12 10.28 3.1M
2021-02-03 9.97 10.14 9.91 10.12 1.9M
2021-02-02 9.70 9.87 9.53 9.78 3.3M
2021-02-01 9.81 9.92 9.53 9.55 2.6M
2021-01-29 10.36 10.47 9.66 9.70 2.1M
2021-01-28 10.37 10.47 10.03 10.30 2.0M
2021-01-27 10.39 10.76 10.19 10.28 2.2M
2021-01-26 10.71 10.76 10.52 10.65 2.3M
2021-01-25 10.54 10.90 10.47 10.57 2.9M
2021-01-22 10.64 10.84 10.44 10.59 1.1M
2021-01-21 10.83 10.91 10.48 10.85 2.5M
2021-01-20 10.80 10.94 10.73 10.83 2.2M
2021-01-19 10.70 10.80 10.52 10.71 3.1M
2021-01-15 10.50 10.74 10.18 10.51 8.1M
2021-01-14 11.64 11.75 11.51 11.61 2.5M
2021-01-13 11.85 11.93 11.53 11.57 1.4M
2021-01-12 11.80 12.00 11.57 11.86 1.2M
2021-01-11 11.44 11.80 11.27 11.73 1.8M
2021-01-08 11.70 11.78 11.42 11.66 2.0M
2021-01-07 11.63 11.83 11.36 11.49 1.8M
2021-01-06 11.00 11.65 11.00 11.43 2.4M
2021-01-05 10.57 11.00 10.56 10.86 1.7M
2021-01-04 10.77 10.98 10.05 10.51 1.8M