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
2023-12-29 2.22 2.28 2.17 2.19 5.5M
2023-12-28 2.10 2.38 2.10 2.24 7.5M
2023-12-27 2.10 2.17 2.09 2.11 4.1M
2023-12-26 2.11 2.20 2.09 2.10 2.9M
2023-12-22 2.06 2.12 2.01 2.10 5.1M
2023-12-21 2.11 2.11 1.98 2.06 6.0M
2023-12-20 2.19 2.24 2.07 2.08 5.2M
2023-12-19 2.20 2.28 2.19 2.22 4.5M
2023-12-18 2.41 2.41 2.17 2.18 6.5M
2023-12-15 2.59 2.65 2.39 2.40 7.0M
2023-12-14 2.60 2.76 2.52 2.58 4.9M
2023-12-13 2.46 2.55 2.40 2.50 3.8M
2023-12-12 2.56 2.56 2.46 2.48 1.8M
2023-12-11 2.61 2.71 2.56 2.57 2.2M
2023-12-08 2.58 2.72 2.57 2.62 2.3M
2023-12-07 2.57 2.61 2.51 2.58 2.8M
2023-12-06 2.65 2.76 2.51 2.58 3.5M
2023-12-05 2.67 2.71 2.45 2.63 9.7M
2023-12-04 2.63 2.71 2.63 2.68 2.1M
2023-12-01 2.48 2.65 2.45 2.64 3.3M
2023-11-30 2.48 2.57 2.43 2.47 3.6M
2023-11-29 2.47 2.55 2.41 2.45 2.8M
2023-11-28 2.45 2.47 2.35 2.44 2.9M
2023-11-27 2.50 2.52 2.43 2.47 1.4M
2023-11-24 2.48 2.54 2.45 2.50 0.8M
2023-11-22 2.49 2.55 2.44 2.49 1.0M
2023-11-21 2.49 2.51 2.42 2.45 1.6M
2023-11-20 2.45 2.51 2.37 2.50 1.3M
2023-11-17 2.54 2.54 2.44 2.50 3.4M
2023-11-16 2.49 2.51 2.39 2.50 1.6M
2023-11-15 2.54 2.60 2.49 2.50 1.9M
2023-11-14 2.50 2.53 2.42 2.50 4.1M
2023-11-13 2.45 2.49 2.38 2.40 2.3M
2023-11-10 2.34 2.42 2.20 2.41 2.1M
2023-11-09 2.45 2.49 2.33 2.36 1.7M
2023-11-08 2.55 2.57 2.38 2.41 2.0M
2023-11-07 2.57 2.65 2.51 2.56 2.2M
2023-11-06 2.98 2.98 2.52 2.59 3.9M
2023-11-03 3.18 3.19 2.88 2.98 6.5M
2023-11-02 3.50 3.54 3.29 3.39 3.2M
2023-11-01 3.44 3.52 3.40 3.42 1.5M
2023-10-31 3.37 3.47 3.35 3.45 1.4M
2023-10-30 3.40 3.48 3.35 3.40 1.2M
2023-10-27 3.42 3.45 3.30 3.34 1.4M
2023-10-26 3.35 3.42 3.32 3.38 1.4M
2023-10-25 3.20 3.37 3.18 3.32 2.8M
2023-10-24 3.28 3.35 3.22 3.25 1.3M
2023-10-23 3.38 3.44 3.21 3.22 2.7M
2023-10-20 3.66 3.89 3.40 3.40 3.5M
2023-10-19 3.44 3.48 3.38 3.39 0.9M
2023-10-18 3.45 3.49 3.41 3.46 0.8M
2023-10-17 3.47 3.55 3.45 3.51 1.4M
2023-10-16 3.54 3.54 3.36 3.52 0.8M
2023-10-13 3.51 3.54 3.42 3.42 1.8M
2023-10-12 3.66 3.66 3.46 3.49 1.6M
2023-10-11 3.60 3.66 3.58 3.64 1.0M
2023-10-10 3.65 3.67 3.59 3.61 0.7M
2023-10-09 3.51 3.62 3.46 3.60 0.7M
2023-10-06 3.47 3.60 3.40 3.56 1.3M
2023-10-05 3.47 3.57 3.47 3.49 1.0M
2023-10-04 3.48 3.54 3.41 3.50 1.0M
2023-10-03 3.76 3.77 3.44 3.47 1.4M
2023-10-02 3.75 3.81 3.72 3.77 1.0M
2023-09-29 3.76 3.84 3.72 3.83 2.3M
2023-09-28 3.72 3.79 3.70 3.75 1.0M
2023-09-27 3.66 3.75 3.63 3.71 1.1M
2023-09-26 3.70 3.78 3.62 3.63 1.7M
2023-09-25 3.57 3.76 3.51 3.75 1.4M
2023-09-22 3.56 3.66 3.56 3.62 1.4M
2023-09-21 3.64 3.69 3.55 3.58 1.2M
2023-09-20 3.51 3.81 3.49 3.71 1.4M
2023-09-19 3.88 3.88 3.42 3.48 2.1M
2023-09-18 3.94 3.97 3.80 3.88 1.6M
2023-09-15 3.88 3.97 3.85 3.94 2.6M
2023-09-14 3.60 3.97 3.59 3.93 1.7M
2023-09-13 3.52 3.58 3.50 3.54 2.6M
2023-09-12 3.34 3.54 3.32 3.52 2.0M
2023-09-11 3.47 3.50 3.33 3.33 1.8M
2023-09-08 3.48 3.49 3.43 3.44 1.0M
2023-09-07 3.53 3.58 3.35 3.46 2.2M
2023-09-06 3.57 3.64 3.55 3.56 0.7M
2023-09-05 3.58 3.59 3.50 3.55 1.1M
2023-09-01 3.57 3.65 3.57 3.58 0.8M
2023-08-31 3.54 3.56 3.50 3.54 1.0M
2023-08-30 3.50 3.57 3.49 3.52 1.6M
2023-08-29 3.49 3.57 3.48 3.52 1.1M
2023-08-28 3.53 3.56 3.45 3.51 1.1M
2023-08-25 3.51 3.57 3.45 3.50 0.8M
2023-08-24 3.59 3.64 3.47 3.48 1.4M
2023-08-23 3.58 3.62 3.48 3.61 1.8M
2023-08-22 3.81 3.81 3.56 3.58 1.6M
2023-08-21 3.90 3.98 3.77 3.77 1.7M
2023-08-18 3.95 3.99 3.87 3.90 1.1M
2023-08-17 3.98 4.06 3.98 3.99 0.9M
2023-08-16 4.29 4.32 3.97 3.97 2.4M
2023-08-15 4.24 4.37 4.23 4.31 3.0M
2023-08-14 4.28 4.38 4.20 4.30 2.3M
2023-08-11 4.40 4.42 4.29 4.30 1.5M
2023-08-10 4.44 4.56 4.37 4.41 1.3M
2023-08-09 4.27 4.43 4.19 4.41 1.7M
2023-08-08 4.01 4.30 3.85 4.29 2.7M
2023-08-07 4.00 4.10 3.75 4.09 3.0M
2023-08-04 4.88 4.88 3.92 4.05 4.5M
2023-08-03 5.16 5.26 5.06 5.23 1.2M
2023-08-02 5.21 5.24 5.15 5.19 0.8M
2023-08-01 5.22 5.29 5.16 5.29 0.9M
2023-07-31 5.05 5.32 5.05 5.28 0.8M
2023-07-28 5.12 5.13 4.97 5.02 0.6M
2023-07-27 5.12 5.12 5.00 5.03 0.7M
2023-07-26 4.98 5.08 4.98 5.07 0.6M
2023-07-25 4.95 5.01 4.91 4.99 0.6M
2023-07-24 4.76 4.97 4.76 4.95 0.5M
2023-07-21 4.82 4.82 4.73 4.79 0.6M
2023-07-20 4.93 4.93 4.76 4.79 0.6M
2023-07-19 4.94 4.98 4.82 4.90 1.0M
2023-07-18 4.66 4.90 4.66 4.90 1.6M
2023-07-17 4.75 4.82 4.68 4.70 1.2M
2023-07-14 4.74 4.85 4.66 4.78 2.3M
2023-07-13 4.77 4.82 4.71 4.72 2.1M
2023-07-12 4.76 4.91 4.71 4.75 1.9M
2023-07-11 4.24 4.65 4.22 4.61 3.8M
2023-07-10 4.50 4.65 4.14 4.17 5.4M
2023-07-07 4.58 4.72 4.53 4.53 2.4M
2023-07-06 4.75 4.75 4.55 4.59 0.8M
2023-07-05 5.04 5.05 4.84 4.85 1.1M
2023-07-03 5.03 5.19 5.03 5.10 0.5M
2023-06-30 5.09 5.09 4.97 5.04 0.6M
2023-06-29 4.90 5.03 4.90 5.00 0.9M
2023-06-28 5.05 5.05 4.87 4.92 0.7M
2023-06-27 4.81 5.05 4.78 5.03 0.6M
2023-06-26 4.63 4.79 4.62 4.77 1.0M
2023-06-23 4.83 4.90 4.62 4.66 3.6M
2023-06-22 4.92 4.98 4.85 4.95 0.9M
2023-06-21 4.98 5.00 4.88 4.95 1.0M
2023-06-20 5.00 5.07 4.83 5.03 1.7M
2023-06-16 5.05 5.05 4.85 5.00 2.4M
2023-06-15 4.89 5.02 4.87 4.97 1.0M
2023-06-14 4.97 5.01 4.88 4.94 1.2M
2023-06-13 4.83 5.06 4.83 4.90 1.3M
2023-06-12 4.72 4.83 4.65 4.81 1.0M
2023-06-09 4.74 4.78 4.68 4.73 0.8M
2023-06-08 4.92 4.95 4.60 4.74 1.1M
2023-06-07 4.75 4.97 4.75 4.96 1.9M
2023-06-06 4.45 4.75 4.37 4.70 1.4M
2023-06-05 4.70 4.72 4.42 4.43 1.7M
2023-06-02 4.62 4.78 4.53 4.76 1.1M
2023-06-01 4.28 4.55 4.25 4.48 1.7M
2023-05-31 4.40 4.44 4.21 4.29 2.1M
2023-05-30 4.49 4.54 4.27 4.42 1.2M
2023-05-26 4.30 4.48 4.30 4.46 1.7M
2023-05-25 4.25 4.40 4.20 4.34 1.2M
2023-05-24 4.61 4.61 4.22 4.30 1.9M
2023-05-23 4.49 4.66 4.42 4.63 1.2M
2023-05-22 4.54 4.60 4.45 4.57 1.1M
2023-05-19 4.63 4.63 4.46 4.50 1.5M
2023-05-18 4.42 4.58 4.37 4.57 2.1M
2023-05-17 4.31 4.48 4.28 4.45 1.2M
2023-05-16 4.32 4.34 4.21 4.29 1.4M
2023-05-15 4.20 4.39 4.17 4.35 0.9M
2023-05-12 4.15 4.23 4.14 4.17 1.2M
2023-05-11 4.11 4.16 4.08 4.16 0.7M
2023-05-10 4.27 4.28 4.12 4.18 1.7M
2023-05-09 4.12 4.21 4.02 4.15 0.9M
2023-05-08 4.29 4.34 4.12 4.16 1.0M
2023-05-05 4.31 4.36 4.21 4.27 1.3M
2023-05-04 4.01 4.30 3.95 4.21 3.0M
2023-05-03 3.90 4.11 3.75 4.07 5.1M
2023-05-02 4.21 4.27 3.92 3.92 2.1M
2023-05-01 4.66 4.66 4.05 4.26 2.8M
2023-04-28 4.60 4.75 4.22 4.71 2.6M
2023-04-27 4.56 4.74 4.56 4.73 1.1M
2023-04-26 4.59 4.65 4.54 4.55 0.8M
2023-04-25 4.65 4.72 4.60 4.65 1.1M
2023-04-24 4.79 4.79 4.64 4.72 0.8M
2023-04-21 4.88 4.95 4.73 4.83 1.1M
2023-04-20 5.01 5.08 4.87 4.88 1.1M
2023-04-19 4.97 5.07 4.90 5.02 1.2M
2023-04-18 5.11 5.12 4.96 5.03 0.9M
2023-04-17 5.07 5.17 5.01 5.07 0.9M
2023-04-14 5.18 5.22 5.00 5.06 1.1M
2023-04-13 5.15 5.15 5.07 5.12 0.9M
2023-04-12 5.02 5.16 4.95 5.13 2.9M
2023-04-11 4.79 5.01 4.73 4.95 1.6M
2023-04-10 4.60 4.80 4.55 4.76 1.1M
2023-04-06 4.67 4.67 4.53 4.63 1.8M
2023-04-05 4.62 4.65 4.46 4.61 1.2M
2023-04-04 4.94 4.96 4.57 4.66 1.1M
2023-04-03 4.88 4.93 4.76 4.91 1.3M
2023-03-31 4.83 4.93 4.76 4.86 1.4M
2023-03-30 4.72 4.86 4.68 4.83 1.0M
2023-03-29 4.69 4.71 4.63 4.67 0.9M
2023-03-28 4.67 4.67 4.52 4.62 1.2M
2023-03-27 4.32 4.57 4.30 4.55 1.8M
2023-03-24 4.34 4.34 4.18 4.26 1.6M
2023-03-23 4.48 4.56 4.34 4.40 1.7M
2023-03-22 4.58 4.63 4.45 4.47 1.5M
2023-03-21 4.61 4.73 4.58 4.59 1.0M
2023-03-20 4.54 4.72 4.51 4.55 1.6M
2023-03-17 4.76 4.76 4.48 4.51 3.1M
2023-03-16 4.73 4.79 4.55 4.78 1.3M
2023-03-15 4.93 4.93 4.57 4.83 2.4M
2023-03-14 5.24 5.36 5.08 5.11 2.7M
2023-03-13 5.18 5.26 5.04 5.07 2.2M
2023-03-10 5.48 5.52 5.25 5.29 1.5M
2023-03-09 5.53 5.59 5.49 5.50 1.4M
2023-03-08 5.51 5.59 5.44 5.53 1.0M
2023-03-07 5.58 5.59 5.42 5.51 1.7M
2023-03-06 5.78 5.78 5.52 5.57 1.3M
2023-03-03 5.80 5.82 5.69 5.78 1.7M
2023-03-02 5.53 5.77 5.50 5.74 1.0M
2023-03-01 5.68 5.81 5.52 5.59 2.1M
2023-02-28 5.67 5.75 5.55 5.65 1.8M
2023-02-27 5.66 5.73 5.60 5.69 1.2M
2023-02-24 5.50 5.61 5.34 5.60 1.5M
2023-02-23 5.64 5.70 5.50 5.61 1.3M
2023-02-22 5.50 5.65 5.49 5.59 1.8M
2023-02-21 5.60 5.64 5.50 5.52 2.3M
2023-02-17 5.61 5.72 5.51 5.70 1.7M
2023-02-16 5.53 5.57 5.46 5.50 1.4M
2023-02-15 5.42 5.61 5.39 5.60 1.1M
2023-02-14 5.33 5.53 5.27 5.50 1.0M
2023-02-13 5.30 5.42 5.27 5.39 0.8M
2023-02-10 5.23 5.36 5.15 5.33 1.2M
2023-02-09 5.47 5.54 5.27 5.27 0.9M
2023-02-08 5.50 5.57 5.34 5.41 1.3M
2023-02-07 5.44 5.68 5.44 5.56 1.6M
2023-02-06 5.49 5.71 5.49 5.52 2.2M
2023-02-03 5.94 5.97 5.42 5.58 5.1M
2023-02-02 6.60 6.74 6.46 6.59 2.1M
2023-02-01 6.50 6.63 6.25 6.57 1.8M
2023-01-31 6.13 6.55 6.13 6.54 2.7M
2023-01-30 6.27 6.29 6.12 6.15 2.1M
2023-01-27 5.91 6.42 5.91 6.36 2.4M
2023-01-26 6.01 6.04 5.71 5.95 2.9M
2023-01-25 5.77 6.03 5.76 5.99 2.1M
2023-01-24 6.02 6.02 5.84 5.86 0.7M
2023-01-23 5.73 6.01 5.66 6.00 1.3M
2023-01-20 5.71 5.71 5.58 5.70 1.2M
2023-01-19 5.68 5.69 5.52 5.66 1.5M
2023-01-18 5.73 5.77 5.69 5.72 1.1M
2023-01-17 5.74 5.76 5.65 5.67 1.0M
2023-01-13 5.60 5.73 5.59 5.69 1.1M
2023-01-12 5.52 5.69 5.45 5.67 0.9M
2023-01-11 5.55 5.63 5.41 5.47 1.1M
2023-01-10 5.39 5.51 5.38 5.50 1.0M
2023-01-09 5.43 5.46 5.32 5.37 1.2M
2023-01-06 5.14 5.39 5.05 5.36 1.3M
2023-01-05 5.04 5.15 4.87 5.08 1.5M
2023-01-04 5.00 5.09 4.90 5.07 1.5M
2023-01-03 4.83 5.04 4.76 4.91 1.6M