1.095,000€
3,79%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.090,00 | 1.140,00 | 1.090,00 | 1.095,00 | 3,79% | - |
| 11.11.2026 | 1.100,00 | 1.125,00 | 1.055,00 | 1.055,00 | -3,65% | - |
| 10.11.2026 | 1.090,00 | 1.125,00 | 1.075,00 | 1.095,00 | 0,92% | - |
| 09.11.2026 | 1.095,00 | 1.120,00 | 764,00 | 1.085,00 | 0,00% | 123,00 |
| 06.11.2026 | 1.080,00 | 1.125,00 | 1.080,00 | 1.085,00 | -0,46% | 13,00 |
| 05.11.2026 | 1.115,00 | 1.135,00 | 1.075,00 | 1.090,00 | -1,36% | - |
| 04.11.2026 | 1.070,00 | 1.145,00 | 1.065,00 | 1.105,00 | 2,79% | - |
| 03.11.2026 | 1.080,00 | 1.095,00 | 1.035,00 | 1.075,00 | 0,00% | - |
| 02.11.2026 | 1.050,00 | 1.085,00 | 1.035,00 | 1.075,00 | 2,87% | - |
| 30.10.2026 | 1.040,00 | 1.075,00 | 1.040,00 | 1.045,00 | 0,00% | - |
| 29.10.2026 | 1.045,00 | 1.065,00 | 1.025,00 | 1.045,00 | 0,00% | 55,00 |
| 28.10.2026 | 1.070,00 | 1.075,00 | 1.040,00 | 1.045,00 | -1,88% | - |
| 27.10.2026 | 1.070,00 | 1.105,00 | 1.065,00 | 1.065,00 | -0,93% | - |
| 26.10.2026 | 1.085,00 | 1.105,00 | 1.060,00 | 1.075,00 | -0,92% | - |
| 23.10.2026 | 1.100,00 | 1.125,00 | 1.055,00 | 1.085,00 | -1,81% | - |
| 22.10.2026 | 1.070,00 | 1.125,00 | 1.070,00 | 1.105,00 | 1,84% | - |
| 21.10.2026 | 1.090,00 | 1.125,00 | 1.085,00 | 1.085,00 | -0,91% | 14,00 |
| 20.10.2026 | 1.085,00 | 1.100,00 | 1.065,00 | 1.095,00 | 0,92% | - |
| 19.10.2026 | 1.070,00 | 1.085,00 | 1.065,00 | 1.085,00 | 1,88% | - |
| 16.10.2026 | 1.070,00 | 1.095,00 | 1.055,00 | 1.065,00 | 0,00% | - |
| 15.10.2026 | 1.060,00 | 1.075,00 | 1.055,00 | 1.065,00 | 0,00% | - |
| 14.10.2026 | 1.050,00 | 1.065,00 | 1.035,00 | 1.065,00 | 1,91% | 13,00 |
| 13.10.2026 | 1.065,00 | 1.085,00 | 1.045,00 | 1.045,00 | -0,95% | 135,00 |
| 12.10.2026 | 1.045,00 | 1.065,00 | 1.035,00 | 1.055,00 | 0,96% | 185,00 |
| 09.10.2026 | 1.060,00 | 1.070,00 | 1.045,00 | 1.045,00 | -0,95% | 12,00 |
| 08.10.2026 | 1.045,00 | 1.070,00 | 1.035,00 | 1.055,00 | 0,96% | 137,00 |
| 07.10.2026 | 1.025,00 | 1.055,00 | 1.005,00 | 1.045,00 | 0,97% | 95,00 |
| 06.10.2026 | 1.030,00 | 1.055,00 | 1.015,00 | 1.035,00 | 0,00% | 13,00 |
| 05.10.2026 | 1.020,00 | 1.045,00 | 1.015,00 | 1.035,00 | 0,98% | - |
| 02.10.2026 | 1.030,00 | 1.045,00 | 995,00 | 1.025,00 | 0,00% | 96,00 |
| 01.10.2026 | 1.005,00 | 1.050,00 | 995,00 | 1.025,00 | 1,99% | 85,00 |
| 30.09.2026 | 1.005,00 | 1.025,00 | 987,50 | 1.005,00 | 0,75% | - |
| 29.09.2026 | 1.010,00 | 1.010,00 | 990,00 | 997,50 | -0,75% | 14,00 |
| 28.09.2026 | 1.010,00 | 1.025,00 | 987,50 | 1.005,00 | -0,99% | - |
| 25.09.2026 | 1.010,00 | 1.045,00 | 990,00 | 1.015,00 | 1,00% | - |
| 24.09.2026 | 1.005,00 | 1.025,00 | 1.002,50 | 1.005,00 | 0,00% | - |
| 23.09.2026 | 1.020,00 | 1.025,00 | 1.000,00 | 1.005,00 | 0,00% | - |
| 22.09.2026 | 1.010,00 | 1.035,00 | 995,00 | 1.005,00 | 0,75% | - |
| 21.09.2026 | 992,50 | 1.010,00 | 990,00 | 997,50 | 0,00% | 14,00 |
| 18.09.2026 | 987,50 | 1.000,00 | 972,50 | 997,50 | 0,76% | 126,00 |
| 17.09.2026 | 995,00 | 1.002,50 | 977,50 | 990,00 | -0,50% | - |
| 16.09.2026 | 1.010,00 | 1.015,00 | 977,50 | 995,00 | -1,00% | - |
| 15.09.2026 | 1.010,00 | 1.035,00 | 992,50 | 1.005,00 | -0,99% | 20,00 |
| 14.09.2026 | 980,00 | 1.015,00 | 977,50 | 1.015,00 | 3,57% | 13,00 |
| 11.09.2026 | 975,00 | 987,50 | 967,50 | 980,00 | 0,00% | - |
| 10.09.2026 | 960,00 | 985,00 | 952,50 | 980,00 | 1,55% | - |
| 09.09.2026 | 970,00 | 970,00 | 947,50 | 965,00 | -1,03% | - |
| 08.09.2026 | 965,00 | 985,00 | 960,00 | 975,00 | 1,30% | 128,00 |
| 07.09.2026 | 975,00 | 975,00 | 962,50 | 962,50 | -1,79% | 13,00 |
| 04.09.2026 | 965,00 | 982,50 | 955,00 | 980,00 | 1,03% | - |
| 03.09.2026 | 952,50 | 977,50 | 950,00 | 970,00 | 0,52% | - |
| 02.09.2026 | 952,50 | 975,00 | 947,50 | 965,00 | 1,58% | - |
| 01.09.2026 | 970,00 | 985,00 | 940,00 | 950,00 | -2,56% | - |
| 31.08.2026 | 1.000,00 | 1.017,50 | 970,00 | 975,00 | -2,99% | 14,00 |
| 28.08.2026 | 987,50 | 1.017,50 | 987,50 | 1.005,00 | 2,03% | - |
| 27.08.2026 | 995,00 | 1.010,00 | 980,00 | 985,00 | -1,25% | - |
| 26.08.2026 | 1.000,00 | 1.025,00 | 992,50 | 997,50 | -0,75% | - |
| 25.08.2026 | 1.005,00 | 1.027,50 | 992,50 | 1.005,00 | -0,25% | - |
| 24.08.2026 | 995,00 | 1.025,00 | 975,00 | 1.007,50 | 1,00% | 30,00 |
| 21.08.2026 | 990,00 | 1.007,50 | 970,00 | 997,50 | 0,76% | 13,00 |
| 20.08.2026 | 1.005,00 | 1.012,50 | 982,50 | 990,00 | -1,49% | - |
| 19.08.2026 | 1.010,00 | 1.050,00 | 990,00 | 1.005,00 | 4,19% | - |
| 05.05.2026 | 962,50 | 979,30 | 954,00 | 964,60 | 0,70% | - |
| 04.05.2026 | 960,00 | 976,50 | 957,50 | 957,90 | 0,24% | - |
| 30.04.2026 | 982,50 | 992,50 | 926,95 | 955,60 | -3,03% | - |
| 29.04.2026 | 1.000,00 | 1.012,45 | 976,35 | 985,50 | -2,15% | 15,00 |
| 28.04.2026 | 985,00 | 1.017,10 | 985,00 | 1.007,20 | 1,58% | - |
| 27.04.2026 | 957,50 | 997,60 | 957,50 | 991,50 | 3,08% | - |
| 24.04.2026 | 960,00 | 986,65 | 957,55 | 961,90 | -0,55% | - |
| 23.04.2026 | 977,50 | 994,15 | 960,80 | 967,20 | -1,89% | - |
| 22.04.2026 | 970,00 | 986,10 | 970,00 | 985,80 | 1,45% | - |
| 21.04.2026 | 970,00 | 987,50 | 967,75 | 971,70 | -0,56% | 13,00 |
| 20.04.2026 | 965,00 | 996,55 | 965,00 | 977,20 | -0,30% | - |
| 17.04.2026 | 957,50 | 989,35 | 952,50 | 980,10 | 2,94% | - |
| 16.04.2026 | 945,00 | 962,85 | 945,00 | 952,10 | -0,18% | - |
| 15.04.2026 | 955,00 | 967,50 | 952,05 | 953,80 | -1,07% | - |
| 14.04.2026 | 932,50 | 970,65 | 932,50 | 964,10 | 2,80% | 14,00 |
| 13.04.2026 | 930,00 | 950,20 | 929,75 | 937,80 | -0,22% | - |
| 10.04.2026 | 942,50 | 942,50 | 931,75 | 939,90 | -0,13% | - |
| 09.04.2026 | 927,50 | 943,20 | 917,50 | 941,10 | 1,46% | - |
| 08.04.2026 | 942,50 | 954,30 | 924,70 | 927,60 | 0,19% | 87,00 |
| 07.04.2026 | 932,50 | 937,95 | 912,50 | 925,80 | 0,67% | 14,00 |
| 02.04.2026 | 900,00 | 927,65 | 900,00 | 919,60 | 0,41% | - |
| 01.04.2026 | 910,00 | 922,50 | 906,95 | 915,80 | 0,15% | - |
| 31.03.2026 | 915,00 | 928,40 | 910,85 | 914,40 | 0,04% | - |
| 30.03.2026 | 912,50 | 939,55 | 909,05 | 914,00 | 0,03% | 14,00 |
| 27.03.2026 | 930,00 | 939,35 | 911,40 | 913,70 | -1,52% | - |
| 26.03.2026 | 927,50 | 935,10 | 922,50 | 927,80 | 0,23% | - |
| 25.03.2026 | 917,50 | 945,35 | 917,50 | 925,70 | 1,06% | - |
| 24.03.2026 | 917,50 | 931,85 | 909,65 | 916,00 | 0,30% | - |
| 23.03.2026 | 892,50 | 938,35 | 887,50 | 913,30 | 1,91% | 14,00 |
| 20.03.2026 | 915,00 | 925,00 | 896,20 | 896,20 | -2,47% | - |
| 19.03.2026 | 920,00 | 927,50 | 910,00 | 918,90 | -0,70% | - |
| 18.03.2026 | 940,00 | 943,10 | 922,25 | 925,40 | -1,03% | - |
| 17.03.2026 | 917,50 | 937,80 | 912,50 | 935,00 | 1,72% | - |
| 16.03.2026 | 930,00 | 932,50 | 896,55 | 919,20 | -0,79% | 14,00 |
| 13.03.2026 | 905,00 | 926,90 | 905,00 | 926,50 | 1,98% | - |
| 12.03.2026 | 907,50 | 912,50 | 886,50 | 908,50 | 0,14% | - |
| 11.03.2026 | 905,00 | 922,50 | 896,65 | 907,20 | -0,20% | - |
| 10.03.2026 | 927,50 | 932,50 | 905,35 | 909,00 | -1,69% | - |