12,740$
-1,77%
Echtzeit-Aktienkurs McGraw Hill Inc
Bid:
Ask:
Aktienkurse zur McGraw Hill Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 12,91 | 13,19 | 12,60 | 12,80 | -1,31% | 738.455,00 |
| 09.06.2026 | 11,94 | 13,08 | 11,79 | 12,97 | 8,90% | 622.420,00 |
| 08.06.2026 | 12,08 | 12,37 | 11,81 | 11,91 | -2,46% | 297.869,00 |
| 05.06.2026 | 12,13 | 12,37 | 11,93 | 12,21 | 1,58% | 272.011,00 |
| 04.06.2026 | 11,70 | 12,09 | 11,64 | 12,02 | 5,07% | 366.240,00 |
| 03.06.2026 | 12,07 | 12,25 | 11,36 | 11,44 | -6,61% | 630.741,00 |
| 02.06.2026 | 12,62 | 12,65 | 11,86 | 12,25 | -3,47% | 382.218,00 |
| 01.06.2026 | 12,06 | 12,74 | 11,82 | 12,69 | 5,40% | 388.639,00 |
| 29.05.2026 | 11,72 | 12,33 | 11,60 | 12,04 | 2,56% | 498.711,00 |
| 28.05.2026 | 11,90 | 12,00 | 11,70 | 11,74 | -1,92% | 520.278,00 |
| 27.05.2026 | 12,27 | 12,55 | 11,71 | 11,97 | -2,05% | 645.958,00 |
| 26.05.2026 | 12,01 | 12,30 | 11,79 | 12,22 | 1,58% | 375.642,00 |
| 22.05.2026 | 12,24 | 12,46 | 11,82 | 12,03 | -1,31% | 346.298,00 |
| 21.05.2026 | 12,10 | 12,22 | 11,94 | 12,19 | -0,73% | 254.114,00 |
| 20.05.2026 | 11,77 | 12,29 | 11,58 | 12,28 | 3,63% | 321.877,00 |
| 19.05.2026 | 12,35 | 12,50 | 11,84 | 11,85 | -3,58% | 359.594,00 |
| 18.05.2026 | 11,42 | 12,39 | 11,38 | 12,29 | 7,62% | 487.908,00 |
| 15.05.2026 | 11,15 | 11,47 | 11,08 | 11,42 | 2,98% | 425.391,00 |
| 14.05.2026 | 11,68 | 11,68 | 11,08 | 11,09 | -4,07% | 234.921,00 |
| 13.05.2026 | 11,19 | 11,76 | 11,16 | 11,56 | 1,85% | 571.646,00 |
| 12.05.2026 | 11,49 | 11,49 | 11,20 | 11,35 | -0,61% | 267.509,00 |
| 11.05.2026 | 11,60 | 11,60 | 11,27 | 11,42 | -2,89% | 326.757,00 |
| 08.05.2026 | 11,85 | 12,00 | 11,56 | 11,76 | -1,92% | 244.317,00 |
| 07.05.2026 | 11,75 | 12,03 | 11,75 | 11,99 | 2,39% | 332.449,00 |
| 06.05.2026 | 12,04 | 12,11 | 11,65 | 11,71 | 0,26% | 281.329,00 |
| 05.05.2026 | 11,39 | 11,78 | 11,07 | 11,68 | 2,82% | 412.935,00 |
| 04.05.2026 | 11,74 | 12,10 | 11,25 | 11,36 | -3,48% | 474.873,00 |
| 01.05.2026 | 12,25 | 12,45 | 11,76 | 11,77 | -2,65% | 314.831,00 |
| 30.04.2026 | 12,02 | 12,27 | 11,69 | 12,09 | 0,75% | 493.441,00 |
| 29.04.2026 | 12,16 | 12,32 | 11,87 | 12,00 | -1,80% | 455.734,00 |
| 28.04.2026 | 12,61 | 12,66 | 12,17 | 12,22 | -2,40% | 268.487,00 |
| 27.04.2026 | 12,95 | 13,00 | 12,39 | 12,52 | -3,62% | 710.688,00 |
| 24.04.2026 | 13,08 | 13,16 | 12,73 | 12,99 | -1,67% | 604.172,00 |
| 23.04.2026 | 14,32 | 14,32 | 13,09 | 13,21 | -7,82% | 622.784,00 |
| 22.04.2026 | 14,76 | 14,85 | 14,32 | 14,33 | -2,52% | 176.014,00 |
| 21.04.2026 | 14,78 | 14,97 | 14,60 | 14,70 | 0,27% | 212.817,00 |
| 20.04.2026 | 14,09 | 14,66 | 14,05 | 14,66 | 3,97% | 489.503,00 |
| 17.04.2026 | 14,21 | 14,33 | 13,98 | 14,10 | 1,00% | 336.872,00 |
| 16.04.2026 | 14,08 | 14,38 | 13,77 | 13,96 | -0,29% | 201.233,00 |
| 15.04.2026 | 13,60 | 14,02 | 13,43 | 14,00 | 3,86% | 223.142,00 |
| 14.04.2026 | 13,50 | 13,66 | 13,34 | 13,48 | 0,37% | 311.577,00 |
| 13.04.2026 | 13,08 | 13,72 | 12,86 | 13,43 | 2,05% | 390.872,00 |
| 10.04.2026 | 13,71 | 13,75 | 12,94 | 13,16 | -4,22% | 229.753,00 |
| 09.04.2026 | 13,45 | 13,79 | 13,05 | 13,74 | 0,88% | 253.248,00 |
| 08.04.2026 | 14,08 | 14,08 | 13,52 | 13,62 | 1,19% | 331.053,00 |
| 07.04.2026 | 13,83 | 13,96 | 13,46 | 13,46 | -3,93% | 158.815,00 |
| 06.04.2026 | 13,70 | 14,07 | 13,69 | 14,01 | 2,04% | 173.825,00 |
| 02.04.2026 | 13,57 | 13,87 | 13,15 | 13,73 | -0,36% | 207.593,00 |
| 01.04.2026 | 13,83 | 14,15 | 13,35 | 13,78 | 0,58% | 672.691,00 |
| 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 |