1.096,210$
-0,68%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1.094,31 | 1.105,00 | 1.041,00 | 1.096,21 | -0,68% | 30.027,00 |
| 20.05.2026 | 1.101,58 | 1.118,36 | 1.095,00 | 1.103,73 | 0,13% | 14.671,00 |
| 19.05.2026 | 1.121,67 | 1.130,00 | 1.075,88 | 1.102,25 | -1,49% | 13.434,00 |
| 18.05.2026 | 1.090,88 | 1.130,00 | 1.090,88 | 1.118,95 | 2,37% | 15.709,00 |
| 15.05.2026 | 1.115,10 | 1.115,10 | 1.088,03 | 1.093,00 | -1,41% | 11.337,00 |
| 14.05.2026 | 1.123,80 | 1.130,00 | 1.102,44 | 1.108,65 | -0,31% | 13.654,00 |
| 13.05.2026 | 1.110,09 | 1.118,04 | 1.094,54 | 1.112,07 | 0,19% | 17.749,00 |
| 12.05.2026 | 1.108,12 | 1.121,07 | 1.097,00 | 1.109,92 | 0,53% | 15.215,00 |
| 11.05.2026 | 1.130,14 | 1.134,50 | 1.102,45 | 1.104,03 | -2,84% | 13.872,00 |
| 08.05.2026 | 1.139,07 | 1.146,51 | 1.129,13 | 1.136,35 | 0,46% | 13.320,00 |
| 07.05.2026 | 1.130,24 | 1.140,64 | 1.108,37 | 1.131,10 | 0,75% | 14.694,00 |
| 06.05.2026 | 1.142,10 | 1.154,78 | 1.114,78 | 1.122,64 | -0,43% | 18.465,00 |
| 05.05.2026 | 1.122,27 | 1.146,78 | 1.114,81 | 1.127,52 | 0,68% | 14.084,00 |
| 04.05.2026 | 1.126,74 | 1.148,21 | 1.118,90 | 1.119,88 | -1,28% | 17.421,00 |
| 01.05.2026 | 1.132,40 | 1.164,42 | 1.126,38 | 1.134,42 | 1,06% | 14.768,00 |
| 30.04.2026 | 1.069,09 | 1.142,92 | 1.069,09 | 1.122,51 | -2,39% | 22.076,00 |
| 29.04.2026 | 1.182,00 | 1.186,00 | 1.139,56 | 1.150,00 | -2,29% | 15.958,00 |
| 28.04.2026 | 1.168,90 | 1.189,34 | 1.164,74 | 1.177,01 | 1,32% | 21.873,00 |
| 27.04.2026 | 1.128,83 | 1.170,18 | 1.124,93 | 1.161,64 | 3,00% | 25.452,00 |
| 24.04.2026 | 1.118,24 | 1.147,28 | 1.118,24 | 1.127,82 | -0,37% | 16.695,00 |
| 23.04.2026 | 1.151,90 | 1.156,28 | 1.123,37 | 1.132,00 | -1,91% | 21.955,00 |
| 22.04.2026 | 1.148,11 | 1.156,83 | 1.138,64 | 1.154,00 | 0,97% | 14.720,00 |
| 21.04.2026 | 1.149,07 | 1.157,19 | 1.136,45 | 1.142,92 | -0,73% | 15.496,00 |
| 20.04.2026 | 1.150,83 | 1.163,68 | 1.148,91 | 1.151,27 | -0,14% | 13.993,00 |
| 17.04.2026 | 1.134,38 | 1.165,53 | 1.134,38 | 1.152,93 | 2,69% | 14.300,00 |
| 16.04.2026 | 1.120,93 | 1.126,47 | 1.112,18 | 1.122,73 | -0,23% | 17.353,00 |
| 15.04.2026 | 1.131,71 | 1.142,62 | 1.122,52 | 1.125,28 | -0,98% | 15.635,00 |
| 14.04.2026 | 1.096,13 | 1.147,94 | 1.096,13 | 1.136,43 | 3,17% | 21.455,00 |
| 13.04.2026 | 1.100,97 | 1.111,60 | 1.089,99 | 1.101,47 | -0,03% | 14.222,00 |
| 10.04.2026 | 1.100,78 | 1.102,91 | 1.090,82 | 1.101,85 | 0,17% | 11.458,00 |
| 09.04.2026 | 1.076,93 | 1.102,73 | 1.076,93 | 1.100,01 | 1,89% | 16.978,00 |
| 08.04.2026 | 1.093,00 | 1.113,14 | 1.077,26 | 1.079,56 | 0,51% | 40.016,00 |
| 07.04.2026 | 1.069,49 | 1.086,03 | 1.055,14 | 1.074,07 | 0,11% | 19.984,00 |
| 06.04.2026 | 1.052,50 | 1.079,53 | 1.046,83 | 1.072,90 | 1,13% | 23.130,00 |
| 02.04.2026 | 1.054,14 | 1.068,70 | 1.045,60 | 1.060,93 | 0,01% | 12.352,00 |
| 01.04.2026 | 1.057,77 | 1.068,65 | 1.054,75 | 1.060,83 | 0,34% | 15.982,00 |
| 31.03.2026 | 1.060,00 | 1.069,07 | 1.048,34 | 1.057,26 | 0,71% | 18.037,00 |
| 30.03.2026 | 1.069,05 | 1.069,05 | 1.041,82 | 1.049,84 | -0,07% | 20.737,00 |
| 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 | -0,17% | 12.523,00 |
| 23.02.2026 | 1.078,38 | 1.099,00 | 1.054,12 | 1.069,64 | -2,29% | 16.076,00 |
| 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 |