1.084,301$
-0,79%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 45.989,00 |
| 27.08.2025 | 1.084,35 | 1.096,50 | 1.075,00 | 1.094,19 | 0,30% | 31.095,00 |
| 26.08.2025 | 1.098,00 | 1.098,00 | 1.088,16 | 1.090,88 | 0,12% | 52.414,00 |
| 25.08.2025 | 1.080,00 | 1.100,61 | 1.080,00 | 1.089,57 | -0,58% | 34.148,00 |
| 22.08.2025 | 1.081,00 | 1.103,22 | 1.072,00 | 1.095,98 | 3,14% | 48.686,00 |
| 21.08.2025 | 1.072,00 | 1.075,00 | 1.055,40 | 1.062,63 | -0,50% | 40.750,00 |
| 20.08.2025 | 1.074,00 | 1.079,00 | 1.062,65 | 1.067,97 | -0,99% | 43.590,00 |
| 19.08.2025 | 1.074,00 | 1.081,92 | 1.061,67 | 1.078,69 | 1,48% | 24.405,00 |
| 18.08.2025 | 1.070,39 | 1.070,39 | 1.053,91 | 1.063,01 | -0,20% | 35.402,00 |
| 15.08.2025 | 1.070,93 | 1.070,93 | 1.052,85 | 1.065,09 | 0,11% | 42.871,00 |
| 14.08.2025 | 1.057,00 | 1.063,97 | 1.048,21 | 1.063,97 | 0,21% | 42.242,00 |
| 13.08.2025 | 1.050,28 | 1.062,24 | 1.050,14 | 1.061,70 | 1,30% | 49.436,00 |
| 12.08.2025 | 1.001,00 | 1.048,48 | 1.000,23 | 1.048,09 | 5,39% | 43.684,00 |
| 11.08.2025 | 977,00 | 995,11 | 969,19 | 994,48 | 2,17% | 25.899,00 |
| 08.08.2025 | 962,68 | 978,96 | 962,68 | 973,36 | 1,43% | 20.287,00 |
| 07.08.2025 | 971,00 | 971,00 | 958,01 | 959,60 | -0,65% | 26.487,00 |
| 06.08.2025 | 944,00 | 966,00 | 944,00 | 965,86 | 1,44% | 74.615,00 |
| 05.08.2025 | 933,00 | 953,44 | 933,00 | 952,17 | 1,56% | 58.261,00 |
| 04.08.2025 | 938,11 | 939,51 | 932,42 | 937,53 | 1,86% | 30.862,00 |
| 01.08.2025 | 952,12 | 952,12 | 917,48 | 920,42 | -3,54% | 42.074,00 |
| 31.07.2025 | 933,79 | 965,00 | 933,79 | 954,18 | 0,17% | 109.294,00 |
| 30.07.2025 | 948,00 | 966,84 | 931,65 | 952,59 | 3,09% | 77.823,00 |
| 29.07.2025 | 920,58 | 924,68 | 919,12 | 924,04 | 1,04% | 29.182,00 |
| 28.07.2025 | 915,65 | 921,94 | 909,94 | 914,53 | -0,46% | 30.052,00 |
| 25.07.2025 | 908,39 | 918,76 | 908,39 | 918,76 | 1,60% | 27.054,00 |
| 24.07.2025 | 903,00 | 910,00 | 900,00 | 904,31 | -0,86% | 28.995,00 |
| 23.07.2025 | 895,00 | 913,15 | 894,45 | 912,19 | 1,86% | 43.079,00 |
| 22.07.2025 | 889,65 | 899,09 | 887,42 | 895,50 | 1,46% | 26.790,00 |
| 21.07.2025 | 912,13 | 912,13 | 882,21 | 882,65 | -1,53% | 28.264,00 |
| 18.07.2025 | 902,51 | 902,51 | 894,51 | 896,35 | -0,44% | 21.525,00 |
| 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% | 38.450,00 |
| 15.07.2025 | 923,12 | 932,07 | 898,20 | 898,20 | -3,15% | 32.755,00 |
| 14.07.2025 | 911,00 | 927,89 | 911,00 | 927,41 | 0,64% | 34.816,00 |
| 11.07.2025 | 919,99 | 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% | 46.514,00 |
| 07.07.2025 | 948,67 | 951,10 | 912,00 | 913,33 | -4,12% | 57.029,00 |
| 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% | 61.485,00 |
| 01.07.2025 | 937,61 | 972,15 | 936,82 | 962,35 | 1,71% | 55.158,00 |
| 30.06.2025 | 957,50 | 965,10 | 944,79 | 946,17 | -1,32% | 62.236,00 |
| 27.06.2025 | 967,00 | 971,99 | 949,91 | 958,87 | -0,77% | 96.643,00 |
| 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% | 68.840,00 |
| 24.06.2025 | 976,00 | 980,22 | 949,69 | 949,76 | -1,98% | 62.233,00 |
| 23.06.2025 | 951,43 | 968,98 | 945,50 | 968,98 | 1,93% | 62.455,00 |
| 20.06.2025 | 963,04 | 964,77 | 950,53 | 950,61 | -0,61% | 140.019,00 |
| 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% | 72.296,00 |
| 13.06.2025 | 937,54 | 953,13 | 933,00 | 938,78 | -1,05% | 106.634,00 |
| 12.06.2025 | 947,00 | 960,20 | 945,00 | 948,70 | -0,87% | 68.219,00 |
| 11.06.2025 | 957,07 | 962,51 | 953,76 | 957,05 | 0,19% | 49.751,00 |
| 10.06.2025 | 949,90 | 958,67 | 946,50 | 955,24 | 0,98% | 40.446,00 |
| 09.06.2025 | 958,00 | 958,00 | 944,24 | 946,00 | -1,53% | 71.682,00 |
| 06.06.2025 | 970,00 | 976,96 | 953,30 | 960,65 | 0,34% | 49.587,00 |
| 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% | 24.742,00 |
| 03.06.2025 | 947,36 | 967,74 | 947,04 | 965,19 | 1,32% | 21.628,00 |
| 02.06.2025 | 944,00 | 952,65 | 938,11 | 952,65 | -0,18% | 25.305,00 |
| 30.05.2025 | 942,00 | 959,96 | 940,52 | 954,41 | 1,14% | 41.346,00 |
| 29.05.2025 | 931,00 | 943,99 | 928,95 | 943,68 | 1,55% | 19.990,00 |
| 28.05.2025 | 935,00 | 940,77 | 929,28 | 929,28 | -0,52% | 15.117,00 |
| 27.05.2025 | 920,85 | 944,53 | 920,85 | 934,13 | 1,38% | 30.160,00 |
| 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% | 23.366,00 |
| 21.05.2025 | 952,96 | 953,50 | 933,08 | 934,98 | -2,33% | 21.705,00 |
| 20.05.2025 | 951,00 | 962,23 | 951,00 | 957,27 | -0,31% | 22.275,00 |
| 19.05.2025 | 959,70 | 960,51 | 958,52 | 960,28 | -0,13% | 16.401,00 |
| 16.05.2025 | 963,04 | 963,04 | 956,99 | 961,56 | 0,00% | 20.077,00 |
| 15.05.2025 | 969,50 | 975,06 | 959,46 | 961,56 | -0,96% | 12.950,00 |
| 14.05.2025 | 963,91 | 976,34 | 963,91 | 970,86 | -1,48% | 17.972,00 |
| 13.05.2025 | 988,00 | 993,50 | 983,23 | 985,47 | -0,25% | 15.870,00 |
| 12.05.2025 | 1.015,00 | 1.015,00 | 984,64 | 987,93 | 1,79% | 24.766,00 |
| 09.05.2025 | 972,73 | 973,16 | 963,21 | 970,55 | -0,42% | 13.350,00 |
| 08.05.2025 | 970,50 | 981,02 | 964,31 | 974,61 | 1,08% | 21.054,00 |
| 07.05.2025 | 964,00 | 970,03 | 960,33 | 964,23 | 0,93% | 29.230,00 |
| 06.05.2025 | 930,00 | 961,38 | 928,37 | 955,35 | 1,47% | 21.841,00 |
| 05.05.2025 | 940,42 | 948,20 | 935,60 | 941,54 | -0,49% | 20.301,00 |
| 02.05.2025 | 926,69 | 949,82 | 924,60 | 946,22 | 2,89% | 26.185,00 |
| 01.05.2025 | 910,00 | 926,52 | 906,03 | 919,62 | -0,05% | 46.834,00 |
| 30.04.2025 | 922,71 | 922,71 | 894,25 | 920,05 | -0,78% | 29.232,00 |
| 29.04.2025 | 922,70 | 929,80 | 913,76 | 927,31 | 0,49% | 22.075,00 |
| 28.04.2025 | 921,98 | 926,53 | 917,40 | 922,77 | 0,85% | 23.353,00 |
| 25.04.2025 | 907,94 | 916,93 | 905,00 | 915,00 | -0,30% | 19.322,00 |
| 24.04.2025 | 926,32 | 932,00 | 913,85 | 917,74 | -0,37% | 34.511,00 |
| 23.04.2025 | 931,35 | 931,35 | 915,33 | 921,11 | 1,47% | 26.891,00 |
| 22.04.2025 | 890,57 | 916,84 | 888,40 | 907,78 | 3,56% | 30.926,00 |
| 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% | 27.325,00 |
| 15.04.2025 | 918,00 | 925,61 | 914,99 | 918,59 | 0,32% | 19.359,00 |
| 14.04.2025 | 911,20 | 924,70 | 907,52 | 915,62 | 0,61% | 16.723,00 |
| 11.04.2025 | 908,00 | 940,35 | 906,25 | 910,05 | 0,29% | 31.513,00 |
| 10.04.2025 | 905,00 | 918,41 | 891,70 | 907,38 | -2,97% | 30.103,00 |
| 09.04.2025 | 877,00 | 947,00 | 877,00 | 935,14 | 5,78% | 33.117,00 |
| 08.04.2025 | 919,00 | 919,00 | 882,25 | 884,02 | -0,61% | 29.451,00 |