13,703$
3,34%
Echtzeit-Aktienkurs McGraw Hill Inc
Bid:
Ask:
Aktienkurse zur McGraw Hill Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 13,53 | 13,90 | 13,26 | 13,70 | 3,32% | 547.670,00 |
| 30.03.2026 | 13,09 | 13,30 | 12,86 | 13,26 | 1,53% | 464.965,00 |
| 27.03.2026 | 13,32 | 13,39 | 12,86 | 13,06 | -3,19% | 285.543,00 |
| 26.03.2026 | 13,53 | 14,00 | 13,46 | 13,49 | -0,88% | 574.837,00 |
| 25.03.2026 | 13,92 | 14,07 | 13,38 | 13,61 | -0,44% | 381.926,00 |
| 24.03.2026 | 13,76 | 13,95 | 13,62 | 13,67 | -1,65% | 232.730,00 |
| 23.03.2026 | 13,47 | 13,94 | 13,44 | 13,90 | 4,83% | 227.465,00 |
| 20.03.2026 | 13,46 | 13,46 | 13,04 | 13,26 | -2,28% | 990.821,00 |
| 19.03.2026 | 13,70 | 13,94 | 13,44 | 13,57 | 0,07% | 355.450,00 |
| 18.03.2026 | 13,51 | 13,66 | 13,09 | 13,56 | -0,73% | 412.262,00 |
| 17.03.2026 | 13,90 | 14,14 | 13,62 | 13,66 | 0,37% | 360.984,00 |
| 16.03.2026 | 13,78 | 13,83 | 13,39 | 13,61 | 0,15% | 261.612,00 |
| 13.03.2026 | 14,29 | 14,32 | 13,55 | 13,59 | -1,81% | 351.309,00 |
| 12.03.2026 | 14,01 | 14,18 | 13,81 | 13,84 | -1,63% | 278.974,00 |
| 11.03.2026 | 14,06 | 14,30 | 13,74 | 14,07 | -0,50% | 231.457,00 |
| 10.03.2026 | 13,81 | 14,23 | 13,35 | 14,14 | 1,65% | 364.289,00 |
| 09.03.2026 | 14,15 | 14,19 | 13,84 | 13,91 | -1,97% | 420.628,00 |
| 06.03.2026 | 14,28 | 14,32 | 13,85 | 14,19 | -1,05% | 259.857,00 |
| 05.03.2026 | 14,15 | 14,67 | 13,97 | 14,34 | 1,56% | 689.656,00 |
| 04.03.2026 | 14,49 | 14,84 | 14,06 | 14,12 | -1,12% | 894.161,00 |
| 03.03.2026 | 13,83 | 14,35 | 13,78 | 14,28 | 1,56% | 517.058,00 |
| 02.03.2026 | 13,58 | 14,35 | 13,58 | 14,06 | 0,43% | 490.545,00 |
| 27.02.2026 | 13,26 | 14,06 | 13,16 | 14,00 | 3,47% | 544.071,00 |
| 26.02.2026 | 13,25 | 13,60 | 12,73 | 13,53 | 2,97% | 371.504,00 |
| 25.02.2026 | 13,28 | 13,29 | 12,88 | 13,14 | -0,76% | 259.932,00 |
| 24.02.2026 | 13,15 | 13,56 | 13,01 | 13,24 | 0,99% | 333.814,00 |
| 23.02.2026 | 13,53 | 13,53 | 12,96 | 13,11 | -4,38% | 456.520,00 |
| 20.02.2026 | 14,16 | 14,36 | 13,66 | 13,71 | 3,32% | 638.252,00 |
| 19.02.2026 | 13,55 | 13,73 | 13,27 | 13,27 | -2,21% | 425.694,00 |
| 18.02.2026 | 13,79 | 14,12 | 13,40 | 13,57 | -1,95% | 327.592,00 |
| 17.02.2026 | 14,02 | 14,27 | 13,34 | 13,84 | 1,24% | 1.051.358,00 |
| 13.02.2026 | 14,50 | 14,84 | 13,67 | 13,67 | -4,47% | 902.034,00 |
| 12.02.2026 | 14,95 | 15,90 | 14,24 | 14,31 | 15,96% | 4.079.182,00 |
| 11.02.2026 | 12,57 | 12,90 | 12,08 | 12,34 | -5,08% | 1.107.387,00 |
| 10.02.2026 | 12,77 | 13,33 | 12,71 | 13,00 | 2,28% | 558.953,00 |
| 09.02.2026 | 12,56 | 12,89 | 12,02 | 12,71 | 0,71% | 621.328,00 |
| 06.02.2026 | 12,25 | 12,78 | 12,04 | 12,62 | 4,04% | 691.673,00 |
| 05.02.2026 | 12,50 | 12,71 | 12,03 | 12,13 | -3,50% | 392.587,00 |
| 04.02.2026 | 13,01 | 13,20 | 12,30 | 12,57 | -3,68% | 739.422,00 |
| 03.02.2026 | 14,52 | 14,52 | 12,98 | 13,05 | -10,56% | 1.017.326,00 |
| 02.02.2026 | 14,75 | 15,08 | 14,58 | 14,59 | -1,08% | 377.997,00 |
| 30.01.2026 | 14,66 | 14,84 | 14,46 | 14,75 | -0,54% | 313.068,00 |
| 29.01.2026 | 14,64 | 14,92 | 14,40 | 14,83 | 1,64% | 486.731,00 |
| 28.01.2026 | 14,97 | 15,21 | 14,59 | 14,59 | -1,49% | 332.954,00 |
| 27.01.2026 | 14,92 | 15,02 | 14,65 | 14,81 | -0,60% | 366.710,00 |
| 26.01.2026 | 15,04 | 15,27 | 14,58 | 14,90 | -1,46% | 369.726,00 |
| 23.01.2026 | 15,01 | 15,69 | 14,72 | 15,12 | 0,20% | 963.616,00 |
| 22.01.2026 | 14,72 | 15,59 | 14,72 | 15,09 | 3,57% | 778.703,00 |
| 21.01.2026 | 14,03 | 14,71 | 13,74 | 14,57 | 4,07% | 787.503,00 |
| 20.01.2026 | 14,48 | 14,54 | 13,99 | 14,00 | -3,45% | 392.532,00 |
| 16.01.2026 | 14,68 | 15,10 | 14,35 | 14,50 | -2,09% | 778.562,00 |
| 15.01.2026 | 15,08 | 15,46 | 14,74 | 14,81 | -1,53% | 560.999,00 |
| 14.01.2026 | 15,18 | 15,44 | 14,84 | 15,04 | -2,02% | 953.803,00 |
| 13.01.2026 | 15,77 | 15,82 | 15,33 | 15,35 | -3,03% | 439.495,00 |
| 12.01.2026 | 15,84 | 16,21 | 15,55 | 15,83 | -0,25% | 478.084,00 |
| 09.01.2026 | 15,06 | 16,00 | 14,94 | 15,87 | 5,73% | 624.170,00 |
| 08.01.2026 | 14,51 | 15,19 | 14,21 | 15,01 | 2,60% | 585.757,00 |
| 07.01.2026 | 15,16 | 15,16 | 14,59 | 14,63 | -1,35% | 856.795,00 |
| 06.01.2026 | 15,66 | 16,29 | 14,45 | 14,83 | -10,98% | 1.470.338,00 |
| 05.01.2026 | 16,25 | 16,96 | 16,23 | 16,66 | 1,90% | 800.606,00 |
| 02.01.2026 | 16,66 | 16,66 | 15,87 | 16,35 | -0,91% | 1.030.519,00 |
| 31.12.2025 | 16,54 | 16,74 | 16,38 | 16,50 | 0,06% | 645.175,00 |
| 30.12.2025 | 16,83 | 17,02 | 16,35 | 16,49 | -1,73% | 630.227,00 |
| 29.12.2025 | 16,88 | 17,32 | 16,61 | 16,78 | -1,24% | 612.792,00 |
| 26.12.2025 | 17,16 | 17,23 | 16,83 | 16,99 | -0,93% | 511.832,00 |
| 24.12.2025 | 17,46 | 17,48 | 17,07 | 17,15 | -1,15% | 178.669,00 |
| 23.12.2025 | 17,26 | 17,40 | 17,03 | 17,35 | 0,46% | 365.683,00 |
| 22.12.2025 | 16,60 | 17,41 | 16,60 | 17,27 | 0,88% | 488.933,00 |
| 19.12.2025 | 17,16 | 17,40 | 16,97 | 17,12 | -0,75% | 1.650.246,00 |
| 18.12.2025 | 16,86 | 17,48 | 16,86 | 17,25 | 3,48% | 492.691,00 |
| 17.12.2025 | 17,33 | 17,35 | 16,53 | 16,67 | -2,34% | 726.881,00 |
| 16.12.2025 | 17,30 | 17,77 | 17,06 | 17,07 | -1,04% | 706.686,00 |
| 15.12.2025 | 17,34 | 17,41 | 16,86 | 17,25 | 0,58% | 463.306,00 |
| 12.12.2025 | 17,11 | 17,46 | 16,96 | 17,15 | -0,29% | 566.300,00 |
| 11.12.2025 | 16,93 | 17,51 | 16,76 | 17,20 | 1,65% | 509.429,00 |
| 10.12.2025 | 16,67 | 17,29 | 16,50 | 16,92 | 0,95% | 414.501,00 |
| 09.12.2025 | 16,55 | 17,08 | 16,55 | 16,76 | 0,48% | 357.520,00 |
| 08.12.2025 | 16,86 | 17,30 | 16,29 | 16,68 | -0,83% | 332.518,00 |
| 05.12.2025 | 17,09 | 17,17 | 16,66 | 16,82 | -1,35% | 306.574,00 |
| 04.12.2025 | 17,18 | 17,28 | 16,25 | 17,05 | -1,27% | 1.005.314,00 |
| 03.12.2025 | 17,06 | 17,80 | 16,95 | 17,27 | 1,47% | 515.579,00 |
| 02.12.2025 | 17,32 | 17,48 | 16,93 | 17,02 | -1,62% | 411.111,00 |
| 01.12.2025 | 17,30 | 17,56 | 16,95 | 17,30 | -1,42% | 252.272,00 |
| 28.11.2025 | 17,17 | 17,63 | 16,88 | 17,55 | 2,45% | 302.606,00 |
| 26.11.2025 | 18,00 | 18,00 | 17,03 | 17,13 | -4,78% | 543.737,00 |
| 25.11.2025 | 17,09 | 18,00 | 16,83 | 17,99 | 6,07% | 694.568,00 |
| 24.11.2025 | 16,73 | 17,17 | 16,38 | 16,96 | 1,92% | 641.122,00 |
| 21.11.2025 | 16,64 | 17,00 | 16,29 | 16,64 | 0,06% | 660.406,00 |
| 20.11.2025 | 16,85 | 16,96 | 16,29 | 16,63 | -1,54% | 639.866,00 |
| 19.11.2025 | 16,60 | 17,10 | 16,33 | 16,89 | 4,00% | 917.363,00 |
| 18.11.2025 | 15,31 | 16,37 | 14,99 | 16,24 | 6,35% | 875.806,00 |
| 17.11.2025 | 15,55 | 15,88 | 15,04 | 15,27 | -2,92% | 667.979,00 |
| 14.11.2025 | 15,03 | 16,56 | 14,62 | 15,73 | 5,08% | 1.969.044,00 |
| 13.11.2025 | 14,07 | 15,03 | 13,50 | 14,97 | 6,25% | 1.327.240,00 |
| 12.11.2025 | 13,32 | 14,14 | 12,60 | 14,09 | 23,92% | 1.969.684,00 |
| 11.11.2025 | 10,94 | 11,43 | 10,93 | 11,37 | 2,90% | 416.026,00 |
| 10.11.2025 | 11,44 | 11,44 | 10,95 | 11,05 | -2,56% | 381.522,00 |
| 07.11.2025 | 11,07 | 11,63 | 11,07 | 11,34 | 0,89% | 591.936,00 |
| 06.11.2025 | 10,90 | 11,30 | 10,70 | 11,24 | 3,12% | 428.149,00 |
| 05.11.2025 | 10,90 | 11,09 | 10,85 | 10,90 | 0,00% | 322.230,00 |