1.111,880$
0,54%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1.129,94 | 1.129,96 | 1.107,85 | 1.111,88 | 0,54% | 23.840,00 |
| 17.12.2025 | 1.095,87 | 1.120,01 | 1.070,56 | 1.105,95 | -0,26% | 24.703,00 |
| 16.12.2025 | 1.101,20 | 1.123,00 | 1.094,35 | 1.108,82 | -0,55% | 20.530,00 |
| 15.12.2025 | 1.120,12 | 1.131,67 | 1.106,66 | 1.114,90 | -0,27% | 22.240,00 |
| 12.12.2025 | 1.095,02 | 1.130,40 | 1.091,20 | 1.117,93 | 0,35% | 22.822,00 |
| 11.12.2025 | 1.113,41 | 1.131,96 | 1.107,95 | 1.114,03 | 0,59% | 17.911,00 |
| 10.12.2025 | 1.104,60 | 1.117,55 | 1.079,39 | 1.107,50 | 2,40% | 22.425,00 |
| 09.12.2025 | 1.076,59 | 1.095,35 | 1.073,62 | 1.081,58 | 0,63% | 14.661,00 |
| 08.12.2025 | 1.098,90 | 1.101,00 | 1.074,54 | 1.074,79 | -1,07% | 21.403,00 |
| 05.12.2025 | 1.085,08 | 1.108,00 | 1.077,59 | 1.086,39 | -0,19% | 28.009,00 |
| 04.12.2025 | 1.118,00 | 1.122,00 | 1.082,29 | 1.088,43 | -1,85% | 18.581,00 |
| 03.12.2025 | 1.112,32 | 1.123,22 | 1.079,22 | 1.108,95 | 0,38% | 17.243,00 |
| 02.12.2025 | 1.110,00 | 1.121,00 | 1.100,87 | 1.104,72 | -0,30% | 13.938,00 |
| 01.12.2025 | 1.100,00 | 1.114,55 | 1.090,20 | 1.108,03 | 0,14% | 16.710,00 |
| 28.11.2025 | 1.101,98 | 1.106,86 | 1.086,16 | 1.106,50 | 1,37% | 14.384,00 |
| 26.11.2025 | 1.083,88 | 1.104,00 | 1.083,88 | 1.091,55 | 0,23% | 20.198,00 |
| 25.11.2025 | 1.080,40 | 1.096,04 | 1.062,19 | 1.089,00 | 2,50% | 18.088,00 |
| 24.11.2025 | 1.053,79 | 1.090,00 | 1.053,79 | 1.062,42 | 1,16% | 21.927,00 |
| 20.11.2025 | 1.070,50 | 1.104,27 | 1.049,24 | 1.050,24 | -1,09% | 17.287,00 |
| 19.11.2025 | 1.040,00 | 1.073,00 | 1.040,00 | 1.061,84 | -0,06% | 17.565,00 |
| 18.11.2025 | 1.041,00 | 1.070,86 | 1.031,57 | 1.062,52 | 2,35% | 14.902,00 |
| 17.11.2025 | 1.069,99 | 1.073,07 | 1.033,10 | 1.038,11 | -2,65% | 18.140,00 |
| 13.11.2025 | 1.082,35 | 1.096,95 | 1.060,67 | 1.066,35 | -1,27% | 18.077,00 |
| 12.11.2025 | 1.091,00 | 1.093,94 | 1.074,17 | 1.080,06 | 0,19% | 21.125,00 |
| 11.11.2025 | 1.083,92 | 1.109,21 | 1.061,36 | 1.077,97 | -1,93% | 33.233,00 |
| 10.11.2025 | 1.072,80 | 1.115,51 | 1.056,80 | 1.099,20 | 4,74% | 32.743,00 |
| 07.11.2025 | 1.025,38 | 1.052,82 | 1.019,27 | 1.049,49 | 1,18% | 20.778,00 |
| 06.11.2025 | 1.039,50 | 1.044,00 | 1.022,09 | 1.037,27 | -0,03% | 23.989,00 |
| 05.11.2025 | 1.038,33 | 1.052,88 | 1.031,00 | 1.037,61 | 0,43% | 24.062,00 |
| 04.11.2025 | 1.027,54 | 1.040,06 | 1.015,50 | 1.033,19 | -0,32% | 26.147,00 |
| 03.11.2025 | 1.010,18 | 1.037,24 | 990,09 | 1.036,52 | 2,41% | 23.790,00 |
| 31.10.2025 | 1.045,66 | 1.048,00 | 1.010,68 | 1.012,13 | -2,93% | 55.338,00 |
| 30.10.2025 | 1.015,00 | 1.070,34 | 1.015,00 | 1.042,66 | 0,02% | 63.637,00 |
| 29.10.2025 | 1.063,83 | 1.082,73 | 1.040,09 | 1.042,49 | -1,69% | 44.970,00 |
| 28.10.2025 | 1.040,60 | 1.068,88 | 1.025,00 | 1.060,36 | 2,57% | 37.111,00 |
| 27.10.2025 | 1.029,25 | 1.035,00 | 1.022,41 | 1.033,82 | 1,13% | 22.825,00 |
| 24.10.2025 | 1.010,00 | 1.027,61 | 1.007,00 | 1.022,24 | 0,76% | 28.222,00 |
| 23.10.2025 | 1.010,00 | 1.040,00 | 1.010,00 | 1.014,54 | -1,58% | 36.297,00 |
| 22.10.2025 | 1.030,00 | 1.057,17 | 1.024,86 | 1.030,80 | -1,70% | 45.200,00 |
| 21.10.2025 | 995,94 | 1.054,69 | 995,94 | 1.048,67 | 4,72% | 45.370,00 |
| 20.10.2025 | 985,72 | 1.001,44 | 974,00 | 1.001,44 | 2,37% | 43.577,00 |
| 17.10.2025 | 947,00 | 990,66 | 947,00 | 978,21 | 2,99% | 53.463,00 |
| 16.10.2025 | 956,88 | 964,88 | 933,88 | 949,84 | -1,66% | 38.710,00 |
| 15.10.2025 | 982,71 | 984,16 | 958,20 | 965,91 | -0,64% | 44.080,00 |
| 14.10.2025 | 942,48 | 973,59 | 942,48 | 972,10 | 2,28% | 39.484,00 |
| 13.10.2025 | 957,78 | 974,00 | 929,76 | 950,44 | -0,32% | 53.875,00 |
| 10.10.2025 | 1.011,84 | 1.022,59 | 952,39 | 953,49 | -6,10% | 57.545,00 |
| 09.10.2025 | 1.082,00 | 1.097,00 | 1.014,79 | 1.015,48 | -6,78% | 98.890,00 |
| 08.10.2025 | 1.095,68 | 1.110,00 | 1.077,65 | 1.089,29 | -0,66% | 70.179,00 |
| 07.10.2025 | 1.134,00 | 1.164,11 | 1.092,73 | 1.096,51 | -4,83% | 47.699,00 |
| 06.10.2025 | 1.156,13 | 1.175,41 | 1.151,07 | 1.152,11 | -0,63% | 30.448,00 |
| 02.10.2025 | 1.149,82 | 1.167,66 | 1.140,21 | 1.159,44 | 0,68% | 32.009,00 |
| 01.10.2025 | 1.177,31 | 1.178,84 | 1.151,66 | 1.151,66 | -2,18% | 28.793,00 |
| 30.09.2025 | 1.183,46 | 1.189,46 | 1.165,21 | 1.177,31 | -0,52% | 43.183,00 |
| 29.09.2025 | 1.188,24 | 1.199,80 | 1.181,80 | 1.183,46 | -0,11% | 53.044,00 |
| 26.09.2025 | 1.171,15 | 1.187,14 | 1.164,65 | 1.184,80 | 2,04% | 39.468,00 |
| 25.09.2025 | 1.151,78 | 1.162,75 | 1.143,53 | 1.161,06 | 0,44% | 34.508,00 |
| 24.09.2025 | 1.166,99 | 1.174,49 | 1.154,81 | 1.156,03 | -0,79% | 29.010,00 |
| 23.09.2025 | 1.165,82 | 1.171,84 | 1.157,88 | 1.165,24 | 0,33% | 24.681,00 |
| 22.09.2025 | 1.145,00 | 1.165,90 | 1.138,02 | 1.161,46 | 0,95% | 30.174,00 |
| 19.09.2025 | 1.140,90 | 1.167,90 | 1.140,90 | 1.150,48 | -0,81% | 123.530,00 |
| 18.09.2025 | 1.147,74 | 1.163,75 | 1.143,31 | 1.159,90 | 1,45% | 58.792,00 |
| 17.09.2025 | 1.149,26 | 1.160,47 | 1.139,61 | 1.143,31 | 0,33% | 65.910,00 |
| 16.09.2025 | 1.157,85 | 1.200,00 | 1.136,78 | 1.139,51 | -1,76% | 54.617,00 |
| 15.09.2025 | 1.185,68 | 1.185,68 | 1.152,46 | 1.159,92 | -1,26% | 52.323,00 |
| 12.09.2025 | 1.176,90 | 1.181,00 | 1.155,00 | 1.174,68 | -0,19% | 46.972,00 |
| 11.09.2025 | 1.131,00 | 1.182,79 | 1.130,00 | 1.176,90 | 3,34% | 31.107,00 |
| 10.09.2025 | 1.125,00 | 1.139,58 | 1.125,00 | 1.138,85 | 0,29% | 19.944,00 |
| 09.09.2025 | 1.131,25 | 1.138,85 | 1.131,25 | 1.135,53 | -0,45% | 14.622,00 |
| 08.09.2025 | 1.118,00 | 1.140,70 | 1.118,00 | 1.140,70 | 0,82% | 24.231,00 |
| 05.09.2025 | 1.136,72 | 1.137,22 | 1.111,26 | 1.131,44 | 0,29% | 21.519,00 |
| 04.09.2025 | 1.091,34 | 1.129,98 | 1.091,34 | 1.128,22 | 2,53% | 33.315,00 |
| 03.09.2025 | 1.091,96 | 1.100,34 | 1.083,00 | 1.100,34 | 1,05% | 29.188,00 |
| 02.09.2025 | 1.075,49 | 1.088,96 | 1.067,00 | 1.088,96 | 0,27% | 25.883,00 |
| 29.08.2025 | 1.091,00 | 1.091,00 | 1.076,00 | 1.086,05 | -0,63% | 30.754,00 |
| 28.08.2025 | 1.092,19 | 1.093,57 | 1.077,00 | 1.092,97 | -0,11% | 45.917,00 |
| 27.08.2025 | 1.084,35 | 1.096,50 | 1.075,00 | 1.094,19 | 0,30% | 30.978,00 |
| 26.08.2025 | 1.098,00 | 1.098,00 | 1.088,16 | 1.090,88 | 0,12% | 52.284,00 |
| 25.08.2025 | 1.080,00 | 1.100,61 | 1.080,00 | 1.089,57 | -0,58% | 32.445,00 |
| 22.08.2025 | 1.081,00 | 1.103,22 | 1.072,00 | 1.095,98 | 3,14% | 48.580,00 |
| 21.08.2025 | 1.072,00 | 1.075,00 | 1.055,40 | 1.062,63 | -0,50% | 40.677,00 |
| 20.08.2025 | 1.074,00 | 1.079,00 | 1.062,65 | 1.067,97 | -0,99% | 43.576,00 |
| 19.08.2025 | 1.074,00 | 1.081,92 | 1.061,67 | 1.078,69 | 1,48% | 23.345,00 |
| 18.08.2025 | 1.070,39 | 1.070,39 | 1.053,91 | 1.063,01 | -0,20% | 35.347,00 |
| 15.08.2025 | 1.067,01 | 1.070,93 | 1.052,85 | 1.065,09 | 0,11% | 42.799,00 |
| 14.08.2025 | 1.057,00 | 1.063,97 | 1.048,21 | 1.063,97 | 0,21% | 42.009,00 |
| 13.08.2025 | 1.050,28 | 1.062,24 | 1.050,14 | 1.061,70 | 1,30% | 49.277,00 |
| 12.08.2025 | 1.001,00 | 1.048,48 | 1.000,23 | 1.048,09 | 5,39% | 43.658,00 |
| 11.08.2025 | 977,00 | 995,11 | 969,19 | 994,48 | 2,17% | 25.828,00 |
| 08.08.2025 | 965,00 | 978,96 | 962,68 | 973,36 | 1,43% | 20.243,00 |
| 07.08.2025 | 971,00 | 971,00 | 958,01 | 959,60 | -0,65% | 25.382,00 |
| 06.08.2025 | 944,00 | 966,00 | 944,00 | 965,86 | 1,44% | 74.597,00 |
| 05.08.2025 | 935,00 | 953,44 | 933,00 | 952,17 | 1,56% | 56.904,00 |
| 04.08.2025 | 938,11 | 939,51 | 932,42 | 937,53 | 1,86% | 30.849,00 |
| 01.08.2025 | 935,82 | 952,12 | 917,48 | 920,42 | -3,54% | 41.934,00 |
| 31.07.2025 | 933,79 | 965,00 | 933,79 | 954,18 | 0,17% | 109.230,00 |
| 30.07.2025 | 948,00 | 966,84 | 931,65 | 952,59 | 3,09% | 77.793,00 |
| 29.07.2025 | 920,58 | 924,68 | 919,12 | 924,04 | 1,04% | 29.172,00 |
| 28.07.2025 | 915,65 | 921,94 | 909,94 | 914,53 | -0,46% | 29.875,00 |
| 25.07.2025 | 915,74 | 918,76 | 908,39 | 918,76 | 1,60% | 27.013,00 |