906,690$
-1,34%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 821,55 | 826,52 | 820,14 | 820,56 | 1,40% | 12.887,00 |
| 14.10.2024 | 798,13 | 809,22 | 796,48 | 809,22 | 1,70% | 7.065,00 |
| 11.10.2024 | 794,94 | 804,68 | 792,56 | 795,70 | 0,10% | 13.115,00 |
| 10.10.2024 | 804,01 | 804,01 | 791,73 | 794,94 | -2,36% | 12.272,00 |
| 09.10.2024 | 820,95 | 820,95 | 812,63 | 814,19 | 1,06% | 7.802,00 |
| 08.10.2024 | 800,87 | 810,44 | 800,86 | 805,64 | 1,23% | 10.278,00 |
| 07.10.2024 | 805,07 | 805,07 | 795,05 | 795,86 | -1,77% | 10.134,00 |
| 04.10.2024 | 809,16 | 810,19 | 805,95 | 810,19 | 1,70% | 10.948,00 |
| 03.10.2024 | 796,79 | 805,72 | 795,79 | 796,62 | -1,15% | 8.835,00 |
| 02.10.2024 | 808,29 | 808,57 | 805,89 | 805,89 | -0,21% | 6.844,00 |
| 01.10.2024 | 805,24 | 808,13 | 805,24 | 807,60 | -1,72% | 8.820,00 |
| 30.09.2024 | 814,76 | 821,72 | 810,12 | 821,72 | 0,82% | 12.323,00 |
| 27.09.2024 | 819,64 | 821,76 | 813,67 | 815,04 | 0,09% | 18.096,00 |
| 26.09.2024 | 815,70 | 815,70 | 814,31 | 814,31 | 2,03% | 13.247,00 |
| 25.09.2024 | 794,22 | 799,88 | 794,22 | 798,12 | 0,02% | 12.876,00 |
| 24.09.2024 | 801,86 | 805,65 | 795,42 | 797,98 | -0,46% | 14.553,00 |
| 23.09.2024 | 805,54 | 805,58 | 795,63 | 801,66 | 0,73% | 14.494,00 |
| 20.09.2024 | 800,77 | 800,77 | 795,29 | 795,85 | -1,20% | 60.330,00 |
| 19.09.2024 | 806,72 | 806,99 | 797,51 | 805,52 | 2,25% | 15.257,00 |
| 18.09.2024 | 781,00 | 802,49 | 781,00 | 787,80 | 0,31% | 16.332,00 |
| 17.09.2024 | 793,82 | 799,63 | 785,37 | 785,37 | 0,16% | 15.704,00 |
| 16.09.2024 | 781,03 | 785,95 | 779,45 | 784,15 | 1,51% | 13.381,00 |
| 13.09.2024 | 767,04 | 780,19 | 764,65 | 772,45 | 3,30% | 14.145,00 |
| 12.09.2024 | 738,65 | 747,75 | 738,65 | 747,75 | 2,00% | 8.505,00 |
| 11.09.2024 | 741,00 | 741,00 | 724,69 | 733,12 | -1,72% | 16.575,00 |
| 10.09.2024 | 733,74 | 745,93 | 733,74 | 745,93 | 1,44% | 7.047,00 |
| 09.09.2024 | 738,41 | 738,81 | 734,15 | 735,34 | 0,42% | 16.778,00 |
| 06.09.2024 | 741,97 | 741,97 | 732,27 | 732,27 | -2,85% | 12.792,00 |
| 05.09.2024 | 752,34 | 757,22 | 752,34 | 753,76 | -0,48% | 6.957,00 |
| 04.09.2024 | 770,00 | 770,00 | 755,54 | 757,43 | -1,27% | 9.074,00 |
| 03.09.2024 | 785,66 | 785,66 | 766,02 | 767,15 | -3,53% | 13.049,00 |
| 30.08.2024 | 788,14 | 795,19 | 785,62 | 795,19 | 0,30% | 10.268,00 |
| 29.08.2024 | 797,17 | 800,58 | 792,85 | 792,85 | 0,42% | 8.649,00 |
| 28.08.2024 | 784,38 | 789,84 | 781,33 | 789,50 | 1,02% | 8.435,00 |
| 27.08.2024 | 789,20 | 789,20 | 781,38 | 781,49 | -0,42% | 7.171,00 |
| 26.08.2024 | 786,90 | 787,84 | 784,22 | 784,79 | -0,65% | 14.153,00 |
| 23.08.2024 | 787,50 | 796,25 | 787,50 | 789,94 | 4,60% | 12.603,00 |
| 22.08.2024 | 755,04 | 755,23 | 752,33 | 755,23 | -0,14% | 8.665,00 |
| 21.08.2024 | 754,38 | 756,31 | 754,38 | 756,31 | 1,40% | 6.085,00 |
| 20.08.2024 | 746,87 | 749,24 | 744,90 | 745,85 | -2,10% | 11.491,00 |
| 19.08.2024 | 749,17 | 761,82 | 749,17 | 761,82 | 0,89% | 9.162,00 |
| 16.08.2024 | 750,26 | 755,08 | 750,26 | 755,08 | 1,11% | 28.214,00 |
| 15.08.2024 | 745,03 | 751,15 | 736,73 | 746,78 | 2,51% | 11.942,00 |
| 14.08.2024 | 727,60 | 728,49 | 721,78 | 728,49 | 0,10% | 13.787,00 |
| 13.08.2024 | 718,26 | 728,22 | 716,47 | 727,73 | 2,37% | 12.157,00 |
| 12.08.2024 | 724,11 | 724,11 | 709,38 | 710,88 | -2,43% | 13.021,00 |
| 09.08.2024 | 718,00 | 728,99 | 716,03 | 728,60 | 0,65% | 11.402,00 |
| 08.08.2024 | 710,20 | 727,13 | 710,20 | 723,92 | 3,48% | 13.279,00 |
| 07.08.2024 | 713,35 | 713,35 | 699,58 | 699,58 | -1,11% | 15.509,00 |
| 06.08.2024 | 699,01 | 712,80 | 699,01 | 707,43 | 0,97% | 15.856,00 |
| 05.08.2024 | 699,26 | 707,72 | 691,41 | 700,61 | -3,81% | 15.082,00 |
| 02.08.2024 | 723,47 | 731,22 | 721,09 | 728,39 | -1,40% | 18.644,00 |
| 01.08.2024 | 751,30 | 751,30 | 737,62 | 738,74 | -4,66% | 22.043,00 |
| 31.07.2024 | 792,74 | 800,46 | 765,12 | 774,85 | -4,93% | 29.855,00 |
| 30.07.2024 | 812,01 | 819,22 | 812,01 | 815,00 | 0,37% | 14.288,00 |
| 29.07.2024 | 818,98 | 818,98 | 812,00 | 812,00 | -0,82% | 9.666,00 |
| 26.07.2024 | 822,18 | 822,18 | 817,36 | 818,68 | 0,93% | 10.850,00 |
| 25.07.2024 | 784,69 | 820,87 | 784,69 | 811,10 | 4,03% | 13.337,00 |
| 24.07.2024 | 788,70 | 788,70 | 779,69 | 779,69 | -1,82% | 17.277,00 |
| 23.07.2024 | 778,84 | 797,15 | 778,84 | 794,16 | 1,97% | 12.681,00 |
| 22.07.2024 | 765,90 | 780,73 | 765,89 | 778,84 | 1,88% | 19.155,00 |
| 19.07.2024 | 776,32 | 778,25 | 763,97 | 764,50 | -1,49% | 12.446,00 |
| 18.07.2024 | 786,14 | 790,25 | 775,54 | 776,07 | -1,19% | 21.294,00 |
| 17.07.2024 | 779,00 | 789,10 | 776,77 | 785,39 | 0,86% | 22.664,00 |
| 16.07.2024 | 753,10 | 782,43 | 753,10 | 778,73 | 4,63% | 20.625,00 |
| 15.07.2024 | 739,82 | 755,83 | 739,82 | 744,30 | 1,66% | 16.595,00 |
| 12.07.2024 | 739,18 | 743,58 | 731,22 | 732,13 | -0,26% | 15.511,00 |
| 11.07.2024 | 712,58 | 738,86 | 711,84 | 734,06 | 5,13% | 22.380,00 |
| 10.07.2024 | 692,90 | 698,96 | 691,98 | 698,23 | 1,34% | 12.465,00 |
| 09.07.2024 | 683,00 | 688,99 | 683,00 | 688,99 | -1,10% | 17.339,00 |
| 08.07.2024 | 703,46 | 703,74 | 696,62 | 696,62 | -0,17% | 15.137,00 |
| 05.07.2024 | 700,45 | 703,01 | 696,00 | 697,81 | -0,60% | 12.887,00 |
| 03.07.2024 | 701,95 | 702,00 | 701,95 | 702,00 | 0,08% | 6.377,00 |
| 02.07.2024 | 696,79 | 707,98 | 691,51 | 701,45 | 1,14% | 22.969,00 |