972,100$
2,28%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 903,00 | 910,00 | 900,00 | 904,31 | -0,86% | 28.575,00 |
| 23.07.2025 | 895,00 | 913,15 | 894,45 | 912,19 | 1,86% | 43.068,00 |
| 22.07.2025 | 889,65 | 899,09 | 887,42 | 895,50 | 1,46% | 26.772,00 |
| 21.07.2025 | 912,13 | 912,13 | 882,21 | 882,65 | -1,53% | 28.256,00 |
| 18.07.2025 | 896,00 | 902,51 | 894,51 | 896,35 | -0,44% | 21.515,00 |
| 17.07.2025 | 895,88 | 904,75 | 889,67 | 900,29 | 0,65% | 23.354,00 |
| 16.07.2025 | 911,76 | 911,81 | 887,98 | 894,50 | -0,41% | 38.343,00 |
| 15.07.2025 | 923,12 | 932,07 | 898,20 | 898,20 | -3,15% | 32.397,00 |
| 14.07.2025 | 911,00 | 927,89 | 911,00 | 927,41 | 0,64% | 34.809,00 |
| 11.07.2025 | 917,96 | 923,31 | 916,07 | 921,47 | -0,60% | 24.384,00 |
| 10.07.2025 | 927,05 | 934,00 | 923,58 | 927,01 | 0,12% | 42.041,00 |
| 09.07.2025 | 933,00 | 937,53 | 925,93 | 925,93 | -0,41% | 45.373,00 |
| 08.07.2025 | 914,33 | 933,91 | 913,00 | 929,74 | 1,80% | 46.387,00 |
| 07.07.2025 | 948,67 | 951,10 | 912,00 | 913,33 | -4,12% | 56.912,00 |
| 03.07.2025 | 959,10 | 959,40 | 949,39 | 952,62 | 0,14% | 22.896,00 |
| 02.07.2025 | 956,00 | 966,90 | 946,18 | 951,31 | -1,15% | 61.475,00 |
| 01.07.2025 | 937,61 | 972,15 | 936,82 | 962,35 | 1,71% | 55.042,00 |
| 30.06.2025 | 957,50 | 965,10 | 944,79 | 946,17 | -1,32% | 62.232,00 |
| 27.06.2025 | 962,11 | 971,99 | 949,91 | 958,87 | -0,77% | 95.697,00 |
| 26.06.2025 | 951,37 | 966,28 | 947,29 | 966,28 | 2,24% | 63.453,00 |
| 25.06.2025 | 951,41 | 952,29 | 939,23 | 945,14 | -0,49% | 68.790,00 |
| 24.06.2025 | 976,00 | 980,22 | 949,69 | 949,76 | -1,98% | 62.217,00 |
| 23.06.2025 | 951,43 | 968,98 | 945,50 | 968,98 | 1,93% | 62.390,00 |
| 20.06.2025 | 963,04 | 964,77 | 950,53 | 950,61 | -0,61% | 139.483,00 |
| 18.06.2025 | 947,99 | 966,05 | 947,99 | 956,41 | 0,68% | 74.917,00 |
| 17.06.2025 | 951,00 | 957,62 | 948,68 | 949,93 | -0,91% | 78.613,00 |
| 16.06.2025 | 944,00 | 960,91 | 944,00 | 958,67 | 2,12% | 72.284,00 |
| 13.06.2025 | 935,00 | 953,13 | 933,00 | 938,78 | -1,05% | 106.574,00 |
| 12.06.2025 | 947,00 | 960,20 | 945,00 | 948,70 | -0,87% | 68.212,00 |
| 11.06.2025 | 957,07 | 962,51 | 953,76 | 957,05 | 0,19% | 49.392,00 |
| 10.06.2025 | 949,90 | 958,67 | 946,50 | 955,24 | 0,98% | 40.265,00 |
| 09.06.2025 | 958,00 | 958,00 | 944,24 | 946,00 | -1,53% | 70.629,00 |
| 06.06.2025 | 965,00 | 976,96 | 953,30 | 960,65 | 0,34% | 49.565,00 |
| 05.06.2025 | 948,00 | 963,49 | 948,00 | 957,38 | 0,07% | 27.582,00 |
| 04.06.2025 | 964,00 | 965,20 | 956,75 | 956,75 | -0,87% | 24.728,00 |
| 03.06.2025 | 947,36 | 967,74 | 947,04 | 965,19 | 1,32% | 21.551,00 |
| 02.06.2025 | 944,00 | 952,65 | 938,11 | 952,65 | -0,18% | 24.795,00 |
| 30.05.2025 | 942,00 | 959,96 | 940,52 | 954,41 | 1,14% | 40.592,00 |
| 29.05.2025 | 931,00 | 943,99 | 928,95 | 943,68 | 1,55% | 19.989,00 |
| 28.05.2025 | 935,00 | 940,77 | 929,28 | 929,28 | -0,52% | 15.115,00 |
| 27.05.2025 | 920,85 | 944,53 | 920,85 | 934,13 | 1,38% | 29.483,00 |
| 23.05.2025 | 908,50 | 925,22 | 908,50 | 921,42 | 0,03% | 17.611,00 |
| 22.05.2025 | 927,00 | 936,96 | 920,17 | 921,17 | -1,48% | 23.363,00 |
| 21.05.2025 | 952,96 | 953,50 | 933,08 | 934,98 | -2,33% | 21.705,00 |