1.050,560$
-1,83%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1.065,41 | 1.066,60 | 1.047,32 | 1.050,56 | -1,83% | 15.557,00 |
| 26.03.2026 | 1.064,45 | 1.079,16 | 1.064,27 | 1.070,16 | -0,01% | 14.235,00 |
| 25.03.2026 | 1.079,72 | 1.091,86 | 1.064,34 | 1.070,23 | 0,72% | 15.739,00 |
| 24.03.2026 | 1.053,81 | 1.068,24 | 1.052,14 | 1.062,58 | -0,02% | 22.880,00 |
| 23.03.2026 | 1.071,50 | 1.089,72 | 1.058,76 | 1.062,83 | 2,50% | 20.151,00 |
| 20.03.2026 | 1.057,90 | 1.063,37 | 1.035,26 | 1.036,87 | -2,58% | 80.436,00 |
| 19.03.2026 | 1.063,50 | 1.073,15 | 1.051,08 | 1.064,34 | 0,38% | 21.200,00 |
| 18.03.2026 | 1.069,39 | 1.077,28 | 1.057,79 | 1.060,35 | -1,64% | 22.729,00 |
| 17.03.2026 | 1.065,55 | 1.084,08 | 1.059,44 | 1.078,01 | 2,12% | 19.466,00 |
| 16.03.2026 | 1.069,08 | 1.070,00 | 1.048,67 | 1.055,63 | -0,09% | 16.795,00 |
| 13.03.2026 | 1.051,90 | 1.060,38 | 1.041,61 | 1.056,56 | 1,03% | 13.085,00 |
| 12.03.2026 | 1.036,04 | 1.049,36 | 1.025,33 | 1.045,82 | -0,31% | 18.212,00 |
| 11.03.2026 | 1.071,22 | 1.071,22 | 1.035,65 | 1.049,04 | -0,66% | 19.449,00 |
| 10.03.2026 | 1.067,07 | 1.084,08 | 1.051,43 | 1.056,06 | -1,99% | 18.654,00 |
| 09.03.2026 | 1.050,13 | 1.081,95 | 1.039,95 | 1.077,53 | 0,82% | 19.455,00 |
| 06.03.2026 | 1.040,27 | 1.068,76 | 1.035,44 | 1.068,72 | 0,36% | 21.675,00 |
| 05.03.2026 | 1.075,53 | 1.075,53 | 1.050,04 | 1.064,85 | -1,16% | 18.440,00 |
| 04.03.2026 | 1.052,84 | 1.080,05 | 1.047,84 | 1.077,38 | 3,04% | 18.120,00 |
| 03.03.2026 | 1.025,08 | 1.064,22 | 1.024,68 | 1.045,57 | -0,35% | 25.709,00 |
| 02.03.2026 | 1.038,96 | 1.057,79 | 1.016,37 | 1.049,19 | -0,38% | 20.787,00 |
| 27.02.2026 | 1.078,00 | 1.084,08 | 1.046,17 | 1.053,21 | -1,11% | 18.623,00 |
| 26.02.2026 | 1.050,45 | 1.081,71 | 1.049,59 | 1.065,07 | 1,31% | 21.253,00 |
| 25.02.2026 | 1.070,07 | 1.070,07 | 1.043,35 | 1.051,25 | -1,55% | 16.202,00 |
| 24.02.2026 | 1.077,11 | 1.094,90 | 1.066,83 | 1.067,83 | -2,45% | 12.523,00 |
| 20.02.2026 | 1.083,00 | 1.098,37 | 1.077,47 | 1.094,66 | 1,33% | 14.422,00 |
| 19.02.2026 | 1.085,18 | 1.089,26 | 1.061,54 | 1.080,31 | -0,33% | 13.767,00 |
| 18.02.2026 | 1.078,00 | 1.101,18 | 1.065,00 | 1.083,88 | 0,97% | 17.266,00 |
| 17.02.2026 | 1.064,76 | 1.079,60 | 1.041,07 | 1.073,52 | 1,50% | 18.912,00 |
| 13.02.2026 | 1.073,87 | 1.099,98 | 1.048,54 | 1.057,68 | -1,69% | 23.189,00 |
| 12.02.2026 | 1.111,93 | 1.123,85 | 1.068,27 | 1.075,81 | -3,00% | 19.570,00 |
| 11.02.2026 | 1.129,25 | 1.152,00 | 1.103,22 | 1.109,07 | -1,89% | 12.906,00 |
| 10.02.2026 | 1.135,05 | 1.141,57 | 1.122,07 | 1.130,45 | 1,06% | 14.066,00 |
| 09.02.2026 | 1.159,60 | 1.169,00 | 1.102,20 | 1.118,60 | -3,42% | 17.665,00 |
| 06.02.2026 | 1.192,39 | 1.206,00 | 1.158,09 | 1.158,23 | -2,26% | 24.839,00 |
| 05.02.2026 | 1.172,00 | 1.191,18 | 1.156,00 | 1.185,05 | 2,14% | 20.408,00 |
| 04.02.2026 | 1.170,78 | 1.185,33 | 1.158,62 | 1.160,18 | 0,12% | 19.921,00 |
| 03.02.2026 | 1.180,98 | 1.195,38 | 1.155,12 | 1.158,83 | -2,43% | 11.494,00 |
| 02.02.2026 | 1.164,63 | 1.197,50 | 1.157,55 | 1.187,67 | 1,80% | 16.105,00 |
| 30.01.2026 | 1.148,40 | 1.167,85 | 1.140,99 | 1.166,63 | 0,88% | 16.132,00 |
| 29.01.2026 | 1.152,45 | 1.167,79 | 1.143,02 | 1.156,46 | 1,17% | 18.264,00 |
| 28.01.2026 | 1.146,00 | 1.166,00 | 1.141,35 | 1.143,07 | -0,97% | 10.302,00 |
| 27.01.2026 | 1.171,00 | 1.176,00 | 1.146,09 | 1.154,31 | -1,00% | 15.827,00 |
| 26.01.2026 | 1.150,00 | 1.194,50 | 1.150,00 | 1.166,01 | -1,36% | 16.045,00 |
| 22.01.2026 | 1.223,72 | 1.224,76 | 1.170,76 | 1.182,12 | -0,98% | 13.172,00 |
| 21.01.2026 | 1.140,97 | 1.210,85 | 1.140,97 | 1.193,76 | 5,39% | 24.236,00 |
| 20.01.2026 | 1.131,00 | 1.134,04 | 1.119,34 | 1.132,75 | -0,87% | 13.830,00 |
| 16.01.2026 | 1.153,74 | 1.163,00 | 1.138,00 | 1.142,71 | -0,57% | 15.295,00 |
| 15.01.2026 | 1.152,00 | 1.159,00 | 1.141,44 | 1.149,30 | -0,05% | 17.476,00 |
| 14.01.2026 | 1.160,00 | 1.170,60 | 1.146,72 | 1.149,89 | -0,48% | 16.310,00 |
| 13.01.2026 | 1.155,91 | 1.156,21 | 1.142,54 | 1.155,49 | 0,35% | 9.714,00 |
| 12.01.2026 | 1.136,45 | 1.151,43 | 1.133,65 | 1.151,43 | 0,48% | 12.443,00 |
| 09.01.2026 | 1.140,00 | 1.149,40 | 1.131,47 | 1.145,98 | 0,64% | 12.189,00 |
| 08.01.2026 | 1.110,98 | 1.143,10 | 1.102,26 | 1.138,66 | 2,34% | 14.308,00 |
| 07.01.2026 | 1.117,00 | 1.127,00 | 1.104,24 | 1.112,62 | -0,17% | 16.380,00 |
| 06.01.2026 | 1.108,12 | 1.119,59 | 1.102,22 | 1.114,54 | -0,21% | 15.326,00 |
| 05.01.2026 | 1.090,00 | 1.131,45 | 1.086,00 | 1.116,86 | 2,72% | 16.444,00 |
| 02.01.2026 | 1.096,79 | 1.100,47 | 1.081,88 | 1.087,26 | -1,03% | 17.261,00 |
| 31.12.2025 | 1.100,90 | 1.108,50 | 1.082,13 | 1.098,60 | 0,52% | 16.519,00 |
| 30.12.2025 | 1.101,00 | 1.110,80 | 1.089,00 | 1.092,93 | -0,50% | 10.135,00 |
| 29.12.2025 | 1.098,07 | 1.117,00 | 1.091,32 | 1.098,38 | -1,03% | 16.672,00 |
| 26.12.2025 | 1.115,44 | 1.118,00 | 1.101,50 | 1.109,84 | 0,07% | 9.581,00 |
| 24.12.2025 | 1.102,26 | 1.135,00 | 1.093,00 | 1.109,05 | -0,12% | 8.481,00 |
| 23.12.2025 | 1.121,00 | 1.125,00 | 1.096,51 | 1.110,33 | -0,06% | 20.006,00 |
| 22.12.2025 | 1.100,00 | 1.122,51 | 1.098,99 | 1.111,03 | 0,85% | 15.322,00 |
| 19.12.2025 | 1.125,00 | 1.125,00 | 1.099,17 | 1.101,68 | -0,92% | 61.557,00 |
| 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 |