960,000€
-0,78%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 962,50 | 965,00 | 947,50 | 957,50 | -1,54% | - |
| 08.09.2026 | 960,00 | 985,00 | 957,50 | 972,50 | 1,04% | - |
| 07.09.2026 | 967,50 | 970,00 | 962,50 | 962,50 | -1,53% | - |
| 04.09.2026 | 957,50 | 977,50 | 957,50 | 977,50 | 1,56% | - |
| 03.09.2026 | 957,50 | 977,50 | 947,50 | 962,50 | 0,00% | - |
| 02.09.2026 | 947,50 | 972,50 | 942,50 | 962,50 | 2,12% | - |
| 01.09.2026 | 977,50 | 982,50 | 942,50 | 942,50 | -4,80% | - |
| 31.08.2026 | 1.005,00 | 1.012,50 | 985,00 | 990,00 | -1,49% | - |
| 28.08.2026 | 987,50 | 1.015,00 | 987,50 | 1.005,00 | 1,26% | - |
| 27.08.2026 | 995,00 | 1.012,50 | 987,50 | 992,50 | -0,50% | - |
| 26.08.2026 | 1.005,00 | 1.015,00 | 992,50 | 997,50 | -0,25% | - |
| 25.08.2026 | 995,00 | 1.025,00 | 995,00 | 1.000,00 | -0,50% | - |
| 24.08.2026 | 995,00 | 1.020,00 | 992,50 | 1.005,00 | 1,26% | - |
| 21.08.2026 | 995,00 | 1.007,50 | 972,50 | 992,50 | 0,00% | - |
| 20.08.2026 | 1.005,00 | 1.010,00 | 990,00 | 992,50 | -1,24% | - |
| 19.08.2026 | 1.015,00 | 1.045,00 | 1.000,00 | 1.005,00 | -0,99% | - |
| 18.08.2026 | 1.015,00 | 1.035,00 | 1.005,00 | 1.015,00 | 0,00% | - |
| 17.08.2026 | 1.015,00 | 1.025,00 | 1.015,00 | 1.015,00 | -1,46% | - |
| 14.08.2026 | 1.015,00 | 1.050,00 | 1.005,00 | 1.030,00 | 1,48% | - |
| 13.08.2026 | 1.035,00 | 1.060,00 | 1.015,00 | 1.015,00 | -1,93% | - |
| 12.08.2026 | 1.015,00 | 1.045,00 | 997,50 | 1.035,00 | 1,47% | - |
| 11.08.2026 | 1.025,00 | 1.040,00 | 1.015,00 | 1.020,00 | -0,49% | - |
| 10.08.2026 | 1.025,00 | 1.035,00 | 1.005,00 | 1.025,00 | 0,00% | - |
| 07.08.2026 | 1.035,00 | 1.065,00 | 1.015,00 | 1.025,00 | -1,91% | - |
| 06.08.2026 | 1.055,00 | 1.085,00 | 1.045,00 | 1.045,00 | 0,00% | - |
| 05.08.2026 | 1.055,00 | 1.055,00 | 1.045,00 | 1.045,00 | 0,48% | - |
| 04.08.2026 | 1.055,00 | 1.065,00 | 1.035,00 | 1.040,00 | -0,48% | - |
| 03.08.2026 | 1.045,00 | 1.100,00 | 1.045,00 | 1.045,00 | 0,48% | - |
| 31.07.2026 | 1.065,00 | 1.115,00 | 1.035,00 | 1.040,00 | -1,89% | - |
| 30.07.2026 | 1.075,00 | 1.095,00 | 1.040,00 | 1.060,00 | -1,85% | - |
| 29.07.2026 | 1.065,00 | 1.095,00 | 1.055,00 | 1.080,00 | 1,41% | - |
| 28.07.2026 | 1.035,00 | 1.075,00 | 1.035,00 | 1.065,00 | 2,90% | - |
| 27.07.2026 | 1.025,00 | 1.040,00 | 1.015,00 | 1.035,00 | 1,97% | - |
| 24.07.2026 | 1.005,00 | 1.025,00 | 992,50 | 1.015,00 | 1,00% | 39,00 |
| 23.07.2026 | 995,00 | 1.015,00 | 982,50 | 1.005,00 | 0,00% | - |
| 22.07.2026 | 1.005,00 | 1.020,00 | 1.005,00 | 1.005,00 | 0,00% | - |
| 21.07.2026 | 1.015,00 | 1.025,00 | 990,00 | 1.005,00 | 0,00% | - |
| 20.07.2026 | 1.025,00 | 1.035,00 | 1.005,00 | 1.005,00 | -2,90% | - |
| 17.07.2026 | 1.045,00 | 1.055,00 | 1.020,00 | 1.035,00 | -0,96% | - |
| 16.07.2026 | 1.025,00 | 1.050,00 | 1.025,00 | 1.045,00 | 0,00% | - |
| 15.07.2026 | 1.035,00 | 1.045,00 | 1.010,00 | 1.045,00 | 1,46% | - |
| 14.07.2026 | 1.035,00 | 1.035,00 | 1.015,00 | 1.030,00 | -0,96% | - |
| 13.07.2026 | 1.015,00 | 1.045,00 | 1.015,00 | 1.040,00 | 2,46% | - |
| 10.07.2026 | 1.015,00 | 1.035,00 | 1.005,00 | 1.015,00 | 0,50% | - |
| 09.07.2026 | 1.015,00 | 1.030,00 | 992,50 | 1.010,00 | 0,50% | - |
| 08.07.2026 | 1.005,00 | 1.030,00 | 987,50 | 1.005,00 | -0,99% | - |
| 07.07.2026 | 1.035,00 | 1.055,00 | 1.015,00 | 1.015,00 | -1,93% | - |
| 06.07.2026 | 1.035,00 | 1.045,00 | 1.025,00 | 1.035,00 | 0,00% | - |
| 03.07.2026 | 1.035,00 | 1.035,00 | 1.035,00 | 1.035,00 | 0,49% | - |
| 02.07.2026 | 1.025,00 | 1.030,00 | 1.010,00 | 1.030,00 | 0,00% | - |
| 01.07.2026 | 995,00 | 1.035,00 | 995,00 | 1.030,00 | 4,04% | - |
| 30.06.2026 | 1.015,00 | 1.020,00 | 990,00 | 990,00 | -1,98% | - |
| 29.06.2026 | 1.025,00 | 1.025,00 | 1.002,50 | 1.010,00 | -0,49% | - |
| 26.06.2026 | 995,00 | 1.015,00 | 992,50 | 1.015,00 | -0,98% | - |
| 25.06.2026 | 1.035,00 | 1.045,00 | 1.015,00 | 1.025,00 | 0,00% | - |
| 24.06.2026 | 1.005,00 | 1.035,00 | 1.002,50 | 1.025,00 | 0,99% | - |
| 23.06.2026 | 995,00 | 1.015,00 | 980,00 | 1.015,00 | 1,75% | - |
| 22.06.2026 | 997,50 | 1.030,00 | 995,00 | 997,50 | 0,76% | - |
| 19.06.2026 | 995,00 | 995,00 | 990,00 | 990,00 | -1,49% | - |
| 18.06.2026 | 982,50 | 1.005,00 | 977,50 | 1.005,00 | 2,29% | - |
| 17.06.2026 | 987,50 | 1.002,50 | 962,50 | 982,50 | -0,51% | - |
| 16.06.2026 | 977,50 | 1.002,50 | 972,50 | 987,50 | -0,75% | - |
| 15.06.2026 | 1.025,00 | 1.025,00 | 992,50 | 995,00 | -1,97% | - |
| 12.06.2026 | 1.002,50 | 1.020,00 | 995,00 | 1.015,00 | 1,00% | - |
| 11.06.2026 | 995,00 | 1.017,50 | 987,50 | 1.005,00 | -0,99% | - |
| 10.06.2026 | 987,50 | 1.015,00 | 975,00 | 1.015,00 | 2,78% | - |
| 09.06.2026 | 982,50 | 1.015,00 | 977,50 | 987,50 | 0,25% | - |
| 08.06.2026 | 977,50 | 992,50 | 975,00 | 985,00 | 0,25% | - |
| 05.06.2026 | 962,50 | 987,50 | 957,50 | 982,50 | 3,15% | - |
| 04.06.2026 | 947,50 | 967,50 | 942,50 | 952,50 | 0,53% | - |
| 03.06.2026 | 952,50 | 962,50 | 942,50 | 947,50 | -0,52% | - |
| 02.06.2026 | 952,50 | 957,50 | 942,50 | 952,50 | 0,00% | - |
| 01.06.2026 | 942,50 | 957,50 | 937,50 | 952,50 | 1,06% | - |
| 29.05.2026 | 967,50 | 967,50 | 940,00 | 942,50 | -1,57% | - |
| 28.05.2026 | 962,50 | 962,50 | 937,50 | 957,50 | 0,00% | - |
| 27.05.2026 | 962,50 | 965,00 | 942,50 | 957,50 | -0,52% | - |
| 26.05.2026 | 955,00 | 965,00 | 945,00 | 962,50 | 0,52% | - |
| 25.05.2026 | 957,50 | 957,50 | 957,50 | 957,50 | 0,52% | - |
| 22.05.2026 | 947,50 | 967,50 | 940,00 | 952,50 | 1,06% | - |
| 21.05.2026 | 947,50 | 960,00 | 902,50 | 942,50 | -0,53% | - |
| 20.05.2026 | 947,50 | 960,00 | 947,50 | 947,50 | 0,00% | - |
| 19.05.2026 | 957,50 | 967,50 | 937,50 | 947,50 | -1,30% | - |
| 18.05.2026 | 932,50 | 967,50 | 932,50 | 960,00 | 1,86% | - |
| 15.05.2026 | 952,50 | 960,00 | 942,50 | 942,50 | -0,53% | - |
| 14.05.2026 | 952,50 | 960,00 | 942,50 | 947,50 | -0,52% | - |
| 13.05.2026 | 947,50 | 955,00 | 937,50 | 952,50 | 0,53% | - |
| 12.05.2026 | 937,50 | 952,50 | 937,50 | 947,50 | 1,07% | - |
| 11.05.2026 | 962,50 | 967,50 | 937,50 | 937,50 | -3,10% | - |
| 08.05.2026 | 967,50 | 982,50 | 957,50 | 967,50 | 0,52% | - |
| 07.05.2026 | 957,50 | 972,50 | 952,50 | 962,50 | 0,52% | - |
| 06.05.2026 | 962,50 | 982,50 | 947,50 | 957,50 | -0,78% | - |
| 05.05.2026 | 957,50 | 977,50 | 955,00 | 965,00 | 0,78% | - |
| 04.05.2026 | 967,50 | 975,00 | 957,50 | 957,50 | 0,00% | - |
| 30.04.2026 | 977,50 | 992,50 | 927,50 | 957,50 | -2,54% | - |
| 29.04.2026 | 1.005,00 | 1.015,00 | 977,50 | 982,50 | -2,24% | - |
| 28.04.2026 | 992,50 | 1.015,00 | 985,00 | 1.005,00 | 1,77% | - |
| 27.04.2026 | 957,50 | 990,00 | 955,00 | 987,50 | 2,60% | - |
| 24.04.2026 | 967,50 | 990,00 | 957,50 | 962,50 | -0,52% | - |
| 23.04.2026 | 982,50 | 992,50 | 960,00 | 967,50 | -2,03% | - |
| 22.04.2026 | 977,50 | 987,50 | 972,50 | 987,50 | 1,54% | - |