970,550$
-0,42%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 964,37 | 973,16 | 963,21 | 970,55 | -0,42% | 13.350,00 |
| 08.05.2025 | 970,50 | 981,02 | 964,31 | 974,61 | 1,08% | 21.046,00 |
| 07.05.2025 | 964,00 | 970,03 | 960,33 | 964,23 | 0,93% | 29.220,00 |
| 06.05.2025 | 930,00 | 961,38 | 928,37 | 955,35 | 1,47% | 21.721,00 |
| 05.05.2025 | 940,42 | 948,20 | 935,60 | 941,54 | -0,49% | 18.871,00 |
| 02.05.2025 | 924,67 | 949,82 | 924,60 | 946,22 | 2,89% | 25.855,00 |
| 01.05.2025 | 910,00 | 926,52 | 906,03 | 919,62 | -0,05% | 46.823,00 |
| 30.04.2025 | 907,45 | 922,71 | 894,25 | 920,05 | -0,78% | 29.063,00 |
| 29.04.2025 | 922,70 | 929,80 | 913,76 | 927,31 | 0,49% | 22.064,00 |
| 28.04.2025 | 921,98 | 926,53 | 917,40 | 922,77 | 0,85% | 23.353,00 |
| 25.04.2025 | 905,13 | 916,93 | 905,00 | 915,00 | -0,30% | 19.321,00 |
| 24.04.2025 | 926,32 | 932,00 | 913,85 | 917,74 | -0,37% | 34.304,00 |
| 23.04.2025 | 931,35 | 931,35 | 915,33 | 921,11 | 1,47% | 26.889,00 |
| 22.04.2025 | 890,57 | 916,84 | 888,40 | 907,78 | 3,56% | 30.805,00 |
| 21.04.2025 | 897,52 | 900,00 | 876,27 | 876,56 | -3,47% | 23.300,00 |
| 17.04.2025 | 914,26 | 916,69 | 903,51 | 908,10 | -0,76% | 33.083,00 |
| 16.04.2025 | 910,00 | 923,99 | 906,01 | 915,07 | -0,38% | 27.054,00 |
| 15.04.2025 | 918,00 | 925,61 | 914,99 | 918,59 | 0,32% | 18.679,00 |
| 14.04.2025 | 911,20 | 924,70 | 907,52 | 915,62 | 0,61% | 16.513,00 |
| 11.04.2025 | 914,91 | 940,35 | 906,25 | 910,05 | 0,29% | 31.263,00 |
| 10.04.2025 | 905,00 | 918,41 | 891,70 | 907,38 | -2,97% | 23.503,00 |
| 09.04.2025 | 887,40 | 947,00 | 877,00 | 935,14 | 5,78% | 27.815,00 |
| 08.04.2025 | 919,00 | 919,00 | 882,25 | 884,02 | -0,61% | 29.270,00 |
| 07.04.2025 | 901,59 | 918,19 | 875,60 | 889,43 | -3,73% | 32.974,00 |
| 04.04.2025 | 916,24 | 950,03 | 911,00 | 923,93 | -2,26% | 37.810,00 |
| 03.04.2025 | 957,72 | 970,00 | 935,19 | 945,25 | -5,81% | 34.210,00 |
| 02.04.2025 | 969,15 | 1.003,53 | 969,15 | 1.003,53 | 2,90% | 26.542,00 |
| 01.04.2025 | 965,00 | 978,06 | 963,88 | 975,24 | 1,50% | 28.794,00 |
| 31.03.2025 | 950,99 | 967,40 | 950,99 | 960,86 | 0,84% | 24.450,00 |
| 28.03.2025 | 947,00 | 952,89 | 947,00 | 952,89 | -2,08% | 14.237,00 |
| 27.03.2025 | 969,72 | 973,17 | 965,26 | 973,17 | 0,04% | 12.480,00 |
| 26.03.2025 | 968,17 | 973,75 | 966,34 | 972,75 | 1,52% | 17.622,00 |
| 25.03.2025 | 974,67 | 974,67 | 957,08 | 958,20 | -1,28% | 24.369,00 |
| 24.03.2025 | 958,52 | 980,12 | 951,60 | 970,65 | 3,28% | 19.982,00 |
| 21.03.2025 | 940,99 | 947,75 | 935,42 | 939,81 | -2,21% | 87.434,00 |
| 20.03.2025 | 946,59 | 964,21 | 946,59 | 961,05 | -0,38% | 19.559,00 |
| 19.03.2025 | 950,59 | 964,67 | 947,11 | 964,67 | 2,81% | 13.859,00 |
| 18.03.2025 | 938,14 | 940,77 | 929,37 | 938,31 | -0,06% | 18.230,00 |
| 17.03.2025 | 940,51 | 944,45 | 927,22 | 938,85 | 0,62% | 22.637,00 |
| 14.03.2025 | 923,11 | 938,48 | 923,11 | 933,05 | 3,68% | 19.705,00 |
| 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 |