899,890$
-1,60%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 915,63 | 922,28 | 897,74 | 899,89 | -1,60% | 14.963,00 |
| 12.03.2025 | 907,00 | 919,36 | 903,60 | 914,49 | 0,54% | 16.946,00 |
| 11.03.2025 | 905,37 | 915,98 | 902,68 | 909,62 | -0,11% | 11.651,00 |
| 10.03.2025 | 927,13 | 927,13 | 910,58 | 910,60 | -2,54% | 25.967,00 |
| 07.03.2025 | 937,19 | 946,76 | 917,76 | 934,33 | -0,93% | 18.298,00 |
| 06.03.2025 | 944,82 | 953,01 | 935,61 | 943,10 | -1,16% | 19.759,00 |
| 05.03.2025 | 954,00 | 956,82 | 950,66 | 954,19 | 0,47% | 20.808,00 |
| 04.03.2025 | 958,55 | 969,41 | 946,50 | 949,76 | -1,79% | 19.913,00 |
| 03.03.2025 | 974,31 | 981,50 | 964,10 | 967,08 | -1,70% | 17.579,00 |
| 28.02.2025 | 970,38 | 993,49 | 970,38 | 983,77 | 0,46% | 20.333,00 |
| 27.02.2025 | 979,28 | 980,17 | 959,51 | 979,30 | 0,66% | 14.350,00 |
| 26.02.2025 | 940,01 | 975,82 | 932,00 | 972,90 | 3,50% | 20.543,00 |
| 25.02.2025 | 932,00 | 988,26 | 916,55 | 939,96 | 3,13% | 31.114,00 |
| 24.02.2025 | 934,51 | 934,51 | 906,18 | 911,45 | -2,21% | 27.778,00 |
| 21.02.2025 | 943,25 | 962,19 | 932,09 | 932,09 | -2,03% | 13.920,00 |
| 20.02.2025 | 957,00 | 958,96 | 946,26 | 951,42 | -1,61% | 12.846,00 |
| 19.02.2025 | 962,50 | 970,59 | 958,54 | 967,00 | 0,48% | 18.402,00 |
| 18.02.2025 | 963,97 | 970,20 | 957,92 | 962,42 | 0,19% | 17.890,00 |
| 14.02.2025 | 963,49 | 963,49 | 947,49 | 960,60 | 0,49% | 15.322,00 |
| 13.02.2025 | 939,98 | 956,50 | 938,22 | 955,96 | 1,53% | 16.643,00 |
| 12.02.2025 | 936,95 | 946,51 | 934,94 | 941,52 | -1,04% | 13.895,00 |
| 11.02.2025 | 943,33 | 952,95 | 943,33 | 951,37 | 0,23% | 13.460,00 |
| 10.02.2025 | 941,00 | 952,20 | 937,01 | 949,21 | 0,91% | 26.347,00 |
| 07.02.2025 | 940,70 | 940,70 | 928,93 | 940,64 | -0,44% | 15.720,00 |
| 06.02.2025 | 934,65 | 944,80 | 934,00 | 944,80 | -0,06% | 12.971,00 |
| 05.02.2025 | 938,09 | 945,36 | 938,09 | 945,35 | 0,78% | 12.236,00 |
| 04.02.2025 | 928,75 | 940,93 | 928,29 | 938,07 | 2,52% | 11.680,00 |
| 03.02.2025 | 903,00 | 916,73 | 903,00 | 915,05 | -1,48% | 10.218,00 |
| 31.01.2025 | 930,97 | 938,60 | 921,91 | 928,82 | -0,35% | 17.930,00 |
| 30.01.2025 | 932,00 | 935,62 | 925,00 | 932,11 | 1,34% | 17.821,00 |
| 29.01.2025 | 912,18 | 924,76 | 909,50 | 919,79 | 0,86% | 17.718,00 |
| 28.01.2025 | 906,50 | 921,00 | 905,00 | 911,91 | -0,82% | 12.658,00 |
| 27.01.2025 | 921,82 | 929,72 | 906,80 | 919,45 | 1,35% | 13.617,00 |
| 24.01.2025 | 901,80 | 907,16 | 894,00 | 907,16 | -0,01% | 18.502,00 |
| 23.01.2025 | 904,90 | 907,80 | 904,50 | 907,29 | -0,08% | 10.960,00 |
| 22.01.2025 | 904,70 | 909,00 | 903,10 | 908,00 | -0,18% | 12.905,00 |
| 21.01.2025 | 913,48 | 918,20 | 906,04 | 909,60 | 0,45% | 14.792,00 |
| 17.01.2025 | 906,62 | 908,40 | 902,21 | 905,50 | 0,56% | 15.425,00 |
| 16.01.2025 | 902,00 | 908,67 | 894,28 | 900,43 | -0,62% | 14.696,00 |
| 15.01.2025 | 902,01 | 910,02 | 893,01 | 906,01 | 2,07% | 16.332,00 |
| 14.01.2025 | 879,23 | 889,03 | 873,14 | 887,67 | 2,21% | 15.374,00 |
| 13.01.2025 | 844,00 | 868,45 | 840,50 | 868,45 | 1,65% | 15.544,00 |
| 10.01.2025 | 857,81 | 861,60 | 846,00 | 854,34 | -2,36% | 15.815,00 |
| 08.01.2025 | 855,20 | 874,96 | 855,20 | 874,96 | 1,58% | 23.271,00 |
| 07.01.2025 | 882,47 | 882,47 | 857,78 | 861,31 | -2,61% | 17.545,00 |
| 06.01.2025 | 888,00 | 892,00 | 880,20 | 884,35 | -0,51% | 17.996,00 |
| 03.01.2025 | 866,50 | 888,89 | 866,50 | 888,89 | 2,70% | 11.776,00 |
| 02.01.2025 | 882,80 | 882,80 | 860,94 | 865,50 | -0,74% | 10.732,00 |
| 31.12.2024 | 882,00 | 882,00 | 867,57 | 871,92 | -0,10% | 12.857,00 |
| 30.12.2024 | 867,98 | 876,85 | 864,00 | 872,75 | -0,71% | 9.392,00 |
| 27.12.2024 | 878,00 | 885,00 | 871,00 | 878,97 | -0,92% | 13.380,00 |
| 26.12.2024 | 889,74 | 889,74 | 887,11 | 887,11 | 0,10% | 8.312,00 |
| 24.12.2024 | 874,88 | 886,18 | 869,86 | 886,18 | 1,60% | 5.263,00 |
| 23.12.2024 | 868,44 | 872,64 | 866,75 | 872,24 | -0,64% | 13.409,00 |
| 20.12.2024 | 865,23 | 886,79 | 855,73 | 877,83 | 0,88% | 62.034,00 |
| 19.12.2024 | 879,00 | 879,00 | 864,37 | 870,17 | 1,16% | 20.252,00 |
| 18.12.2024 | 907,33 | 907,33 | 854,14 | 860,20 | -3,86% | 20.456,00 |
| 17.12.2024 | 907,30 | 907,30 | 886,28 | 894,70 | -2,12% | 20.529,00 |
| 16.12.2024 | 915,29 | 915,29 | 910,46 | 914,08 | 1,47% | 17.144,00 |
| 13.12.2024 | 902,53 | 902,53 | 900,85 | 900,85 | -2,31% | 10.703,00 |
| 12.12.2024 | 944,86 | 954,61 | 922,12 | 922,12 | -3,44% | 18.868,00 |
| 11.12.2024 | 967,08 | 974,00 | 954,93 | 954,93 | 1,09% | 18.164,00 |
| 10.12.2024 | 955,10 | 960,95 | 944,64 | 944,64 | -0,64% | 12.614,00 |
| 09.12.2024 | 959,00 | 959,00 | 950,74 | 950,74 | 1,00% | 14.887,00 |
| 06.12.2024 | 951,70 | 951,70 | 940,99 | 941,32 | -0,35% | 10.055,00 |
| 05.12.2024 | 944,64 | 952,47 | 943,20 | 944,64 | -0,83% | 9.705,00 |
| 04.12.2024 | 960,00 | 960,00 | 942,01 | 952,56 | 0,64% | 10.837,00 |
| 03.12.2024 | 954,00 | 954,00 | 937,41 | 946,46 | -0,90% | 9.123,00 |
| 02.12.2024 | 933,65 | 955,66 | 933,65 | 955,02 | 2,57% | 11.588,00 |
| 29.11.2024 | 930,71 | 945,00 | 930,71 | 931,12 | -0,58% | 10.526,00 |
| 27.11.2024 | 947,26 | 947,26 | 936,40 | 936,58 | -2,24% | 14.486,00 |
| 26.11.2024 | 951,12 | 959,11 | 934,33 | 958,00 | 1,47% | 14.798,00 |
| 25.11.2024 | 932,00 | 960,10 | 932,00 | 944,10 | 1,97% | 15.938,00 |
| 22.11.2024 | 919,00 | 925,82 | 912,28 | 925,82 | 2,11% | 12.920,00 |
| 20.11.2024 | 900,13 | 910,85 | 898,61 | 906,69 | -1,34% | 8.932,00 |
| 19.11.2024 | 903,95 | 919,01 | 903,95 | 919,01 | -0,63% | 9.925,00 |
| 18.11.2024 | 927,97 | 932,09 | 923,20 | 924,83 | -0,13% | 16.589,00 |
| 15.11.2024 | 941,29 | 943,90 | 920,00 | 926,00 | -1,19% | 10.479,00 |
| 14.11.2024 | 939,79 | 939,79 | 935,72 | 937,11 | -0,73% | 9.835,00 |
| 13.11.2024 | 943,05 | 949,26 | 940,78 | 944,04 | -0,24% | 10.254,00 |
| 12.11.2024 | 954,02 | 954,02 | 945,46 | 946,29 | -1,45% | 14.214,00 |
| 11.11.2024 | 966,44 | 972,13 | 959,42 | 960,21 | -0,02% | 21.134,00 |
| 08.11.2024 | 926,00 | 960,36 | 920,40 | 960,36 | 4,89% | 21.307,00 |
| 07.11.2024 | 953,70 | 953,70 | 914,59 | 915,57 | -4,36% | 13.398,00 |
| 06.11.2024 | 897,70 | 965,60 | 897,70 | 957,35 | 11,29% | 29.902,00 |
| 05.11.2024 | 855,60 | 860,70 | 851,28 | 860,21 | 1,89% | 10.446,00 |
| 04.11.2024 | 846,05 | 847,80 | 844,15 | 844,26 | 0,28% | 14.200,00 |
| 01.11.2024 | 848,21 | 848,21 | 839,13 | 841,88 | -0,17% | 11.905,00 |
| 31.10.2024 | 825,15 | 847,15 | 825,15 | 843,30 | 0,22% | 13.725,00 |
| 30.10.2024 | 838,00 | 851,35 | 838,00 | 841,43 | 6,55% | 18.255,00 |
| 29.10.2024 | 770,80 | 792,28 | 770,80 | 789,71 | 1,43% | 9.090,00 |
| 28.10.2024 | 782,23 | 782,23 | 778,58 | 778,58 | 1,11% | 7.526,00 |
| 25.10.2024 | 771,42 | 771,70 | 770,06 | 770,06 | -0,14% | 7.523,00 |
| 24.10.2024 | 777,22 | 777,22 | 771,16 | 771,16 | -1,17% | 11.955,00 |
| 23.10.2024 | 778,90 | 780,25 | 773,93 | 780,25 | -0,72% | 9.379,00 |
| 22.10.2024 | 785,76 | 788,71 | 785,76 | 785,88 | -0,77% | 7.317,00 |
| 21.10.2024 | 798,03 | 799,02 | 792,01 | 792,01 | -2,48% | 11.130,00 |
| 18.10.2024 | 830,56 | 830,56 | 812,18 | 812,18 | -1,37% | 9.542,00 |
| 17.10.2024 | 819,88 | 825,34 | 805,44 | 823,50 | 0,96% | 11.875,00 |
| 16.10.2024 | 826,77 | 829,25 | 813,77 | 815,68 | -0,59% | 16.108,00 |