1.090,000€
1,87%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1.075,00 | 1.085,00 | 1.075,00 | 1.085,00 | 1,40% | - |
| 16.10.2026 | 1.065,00 | 1.075,00 | 1.065,00 | 1.070,00 | 0,47% | - |
| 15.10.2026 | 1.055,00 | 1.065,00 | 1.045,00 | 1.065,00 | 0,95% | - |
| 14.10.2026 | 1.045,00 | 1.055,00 | 1.045,00 | 1.055,00 | 0,00% | - |
| 13.10.2026 | 1.045,00 | 1.065,00 | 1.045,00 | 1.055,00 | 0,00% | - |
| 12.10.2026 | 1.045,00 | 1.055,00 | 1.035,00 | 1.055,00 | 1,44% | - |
| 07.10.2026 | 1.025,00 | 1.045,00 | 1.025,00 | 1.040,00 | 0,48% | - |
| 06.10.2026 | 1.025,00 | 1.035,00 | 1.025,00 | 1.035,00 | 0,98% | - |
| 02.10.2026 | 1.015,00 | 1.025,00 | 1.015,00 | 1.025,00 | 1,99% | - |
| 30.09.2026 | 992,50 | 1.005,00 | 992,50 | 1.005,00 | 0,00% | - |
| 29.09.2026 | 1.005,00 | 1.005,00 | 995,00 | 1.005,00 | 0,00% | - |
| 28.09.2026 | 1.015,00 | 1.015,00 | 1.005,00 | 1.005,00 | 0,00% | - |
| 24.09.2026 | 1.005,00 | 1.015,00 | 1.005,00 | 1.005,00 | -1,95% | - |
| 23.09.2026 | 1.005,00 | 1.025,00 | 1.005,00 | 1.025,00 | 3,02% | - |
| 22.09.2026 | 1.005,00 | 1.015,00 | 995,00 | 995,00 | -0,75% | - |
| 21.09.2026 | 992,50 | 1.005,00 | 992,50 | 1.002,50 | 1,01% | - |
| 18.09.2026 | 987,50 | 992,50 | 987,50 | 992,50 | -1,00% | - |
| 17.09.2026 | 992,50 | 1.002,50 | 992,50 | 1.002,50 | 0,25% | - |
| 16.09.2026 | 1.005,00 | 1.005,00 | 1.000,00 | 1.000,00 | -0,25% | - |
| 15.09.2026 | 1.015,00 | 1.015,00 | 1.000,00 | 1.002,50 | 2,56% | - |
| 14.09.2026 | 977,50 | 990,00 | 975,00 | 977,50 | 1,03% | - |
| 11.09.2026 | 977,50 | 977,50 | 967,50 | 967,50 | 0,00% | - |
| 10.09.2026 | 957,50 | 967,50 | 952,50 | 967,50 | 0,78% | - |
| 09.09.2026 | 962,50 | 962,50 | 960,00 | 960,00 | -1,29% | - |
| 08.09.2026 | 962,50 | 985,00 | 957,50 | 972,50 | 0,52% | - |
| 07.09.2026 | 977,50 | 977,50 | 967,50 | 967,50 | 1,04% | - |
| 04.09.2026 | 962,50 | 972,50 | 957,50 | 957,50 | -1,54% | - |
| 03.09.2026 | 957,50 | 972,50 | 950,00 | 972,50 | 1,83% | - |
| 02.09.2026 | 947,50 | 957,50 | 945,00 | 955,00 | -2,30% | - |
| 01.09.2026 | 972,50 | 977,50 | 972,50 | 977,50 | -1,01% | - |
| 31.08.2026 | 1.005,00 | 1.012,50 | 985,00 | 987,50 | -1,00% | - |
| 28.08.2026 | 982,50 | 1.017,50 | 982,50 | 997,50 | 0,00% | - |
| 27.08.2026 | 997,50 | 1.012,50 | 987,50 | 997,50 | -0,75% | - |
| 25.08.2026 | 1.005,00 | 1.025,00 | 997,50 | 1.005,00 | 1,01% | - |
| 24.08.2026 | 997,50 | 997,50 | 995,00 | 995,00 | 1,27% | - |
| 21.08.2026 | 987,50 | 1.007,50 | 972,50 | 982,50 | -2,00% | - |
| 20.08.2026 | 1.005,00 | 1.005,00 | 1.002,50 | 1.002,50 | -1,23% | - |
| 19.08.2026 | 1.015,00 | 1.045,00 | 1.000,00 | 1.015,00 | 1,00% | - |
| 18.08.2026 | 1.005,00 | 1.015,00 | 1.005,00 | 1.005,00 | -0,99% | - |
| 17.08.2026 | 1.025,00 | 1.025,00 | 1.015,00 | 1.015,00 | -1,93% | - |
| 14.08.2026 | 1.015,00 | 1.055,00 | 1.015,00 | 1.035,00 | 0,00% | - |
| 13.08.2026 | 1.025,00 | 1.035,00 | 1.025,00 | 1.035,00 | 0,98% | - |
| 11.08.2026 | 1.025,00 | 1.025,00 | 1.015,00 | 1.025,00 | 0,00% | - |
| 10.08.2026 | 1.025,00 | 1.035,00 | 1.015,00 | 1.025,00 | -3,76% | 1,00 |
| 07.08.2026 | 1.035,00 | 1.065,00 | 1.035,00 | 1.065,00 | 0,95% | - |
| 06.08.2026 | 1.045,00 | 1.055,00 | 1.045,00 | 1.055,00 | -0,94% | - |
| 04.08.2026 | 1.055,00 | 1.065,00 | 1.055,00 | 1.065,00 | 1,91% | - |
| 03.08.2026 | 1.045,00 | 1.100,00 | 1.045,00 | 1.045,00 | 0,00% | - |
| 31.07.2026 | 1.075,00 | 1.110,00 | 1.035,00 | 1.045,00 | -2,79% | - |
| 30.07.2026 | 1.075,00 | 1.085,00 | 1.075,00 | 1.075,00 | -0,92% | - |
| 29.07.2026 | 1.065,00 | 1.095,00 | 1.055,00 | 1.085,00 | 6,90% | - |
| 27.07.2026 | 1.025,00 | 1.025,00 | 1.015,00 | 1.015,00 | 0,00% | - |
| 24.07.2026 | 1.005,00 | 1.025,00 | 995,00 | 1.015,00 | 1,00% | - |
| 23.07.2026 | 1.005,00 | 1.015,00 | 995,00 | 1.005,00 | -1,47% | - |
| 22.07.2026 | 1.005,00 | 1.020,00 | 1.005,00 | 1.020,00 | 1,49% | - |
| 21.07.2026 | 1.015,00 | 1.025,00 | 992,50 | 1.005,00 | -1,47% | - |
| 20.07.2026 | 1.025,00 | 1.035,00 | 1.010,00 | 1.020,00 | -2,39% | - |
| 17.07.2026 | 1.045,00 | 1.065,00 | 1.030,00 | 1.045,00 | -0,95% | - |
| 16.07.2026 | 1.025,00 | 1.055,00 | 1.025,00 | 1.055,00 | 2,93% | - |
| 15.07.2026 | 1.035,00 | 1.035,00 | 1.025,00 | 1.025,00 | 0,99% | - |
| 14.07.2026 | 1.035,00 | 1.040,00 | 1.015,00 | 1.015,00 | 0,00% | - |
| 09.07.2026 | 1.005,00 | 1.015,00 | 1.005,00 | 1.015,00 | -0,49% | - |
| 08.07.2026 | 1.015,00 | 1.030,00 | 995,00 | 1.020,00 | -0,97% | - |
| 06.07.2026 | 1.035,00 | 1.040,00 | 1.025,00 | 1.030,00 | 0,00% | - |
| 03.07.2026 | 1.035,00 | 1.035,00 | 1.030,00 | 1.030,00 | 3,52% | 1,00 |
| 01.07.2026 | 1.005,00 | 1.005,00 | 995,00 | 995,00 | -2,93% | - |
| 29.06.2026 | 1.015,00 | 1.025,00 | 1.015,00 | 1.025,00 | 3,02% | - |
| 26.06.2026 | 1.005,00 | 1.005,00 | 995,00 | 995,00 | -1,97% | - |
| 24.06.2026 | 1.015,00 | 1.015,00 | 1.005,00 | 1.015,00 | 2,01% | - |
| 23.06.2026 | 995,00 | 995,00 | 992,50 | 995,00 | -0,25% | - |
| 22.06.2026 | 997,50 | 1.005,00 | 997,50 | 997,50 | 0,25% | - |
| 19.06.2026 | 987,50 | 995,00 | 987,50 | 995,00 | 1,27% | - |
| 18.06.2026 | 977,50 | 982,50 | 977,50 | 982,50 | 0,77% | - |
| 17.06.2026 | 987,50 | 1.002,50 | 972,50 | 975,00 | -0,26% | - |
| 16.06.2026 | 972,50 | 977,50 | 972,50 | 977,50 | -4,63% | - |
| 15.06.2026 | 1.015,00 | 1.025,00 | 1.005,00 | 1.025,00 | 2,24% | - |
| 12.06.2026 | 997,50 | 1.002,50 | 995,00 | 1.002,50 | 0,00% | - |
| 11.06.2026 | 992,50 | 1.002,50 | 992,50 | 1.002,50 | 1,01% | - |
| 10.06.2026 | 987,50 | 1.000,00 | 975,00 | 992,50 | 1,02% | - |
| 08.06.2026 | 982,50 | 982,50 | 977,50 | 982,50 | 2,08% | - |
| 05.06.2026 | 962,50 | 962,50 | 957,50 | 962,50 | 1,58% | - |
| 04.06.2026 | 947,50 | 952,50 | 947,50 | 947,50 | -0,52% | - |
| 03.06.2026 | 952,50 | 965,00 | 947,50 | 952,50 | -0,26% | - |
| 02.06.2026 | 952,50 | 957,50 | 940,00 | 955,00 | 0,79% | - |
| 01.06.2026 | 942,50 | 952,50 | 937,50 | 947,50 | -2,07% | - |
| 29.05.2026 | 962,50 | 967,50 | 962,50 | 967,50 | 1,04% | - |
| 28.05.2026 | 957,50 | 962,50 | 957,50 | 957,50 | -0,52% | - |
| 27.05.2026 | 957,50 | 962,50 | 957,50 | 962,50 | 0,79% | - |
| 26.05.2026 | 957,50 | 957,50 | 947,50 | 955,00 | 0,79% | - |
| 25.05.2026 | 952,50 | 952,50 | 947,50 | 947,50 | 0,00% | - |
| 22.05.2026 | 942,50 | 947,50 | 942,50 | 947,50 | 1,61% | - |
| 21.05.2026 | 947,50 | 960,00 | 902,50 | 932,50 | -1,58% | - |
| 20.05.2026 | 947,50 | 952,50 | 947,50 | 947,50 | -1,04% | - |
| 19.05.2026 | 962,50 | 962,50 | 957,50 | 957,50 | -0,52% | - |
| 18.05.2026 | 937,50 | 967,50 | 932,50 | 962,50 | 1,05% | - |
| 15.05.2026 | 947,50 | 960,00 | 942,50 | 952,50 | 0,00% | - |
| 14.05.2026 | 947,50 | 952,50 | 947,50 | 952,50 | 1,06% | - |
| 13.05.2026 | 947,50 | 947,50 | 942,50 | 942,50 | -1,05% | - |
| 12.05.2026 | 937,50 | 952,50 | 937,50 | 952,50 | -1,55% | - |
| 11.05.2026 | 962,50 | 967,50 | 962,50 | 967,50 | 0,52% | - |