1.078,050$
0,87%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1.045,00 | 1.081,95 | 1.039,95 | 1.077,53 | 0,82% | 149,00 |
| 06.03.2026 | 1.044,27 | 1.068,76 | 1.035,44 | 1.068,72 | 0,36% | 149,00 |
| 05.03.2026 | 1.075,53 | 1.075,53 | 1.050,04 | 1.064,85 | -1,16% | 18.440,00 |
| 04.03.2026 | 1.047,84 | 1.080,05 | 1.047,84 | 1.077,38 | 3,04% | 18.120,00 |
| 03.03.2026 | 1.024,68 | 1.064,22 | 1.024,68 | 1.045,57 | -0,35% | 25.711,00 |
| 02.03.2026 | 1.043,35 | 1.057,79 | 1.016,37 | 1.049,19 | -0,38% | 20.787,00 |
| 27.02.2026 | 1.055,00 | 1.084,08 | 1.046,17 | 1.053,21 | -1,11% | 18.624,00 |
| 26.02.2026 | 1.049,59 | 1.081,71 | 1.049,59 | 1.065,07 | 1,31% | 21.289,00 |
| 25.02.2026 | 1.065,41 | 1.070,07 | 1.043,35 | 1.051,25 | -1,55% | 16.202,00 |
| 24.02.2026 | 1.073,61 | 1.094,90 | 1.066,83 | 1.067,83 | -0,17% | 12.524,00 |
| 23.02.2026 | 1.099,00 | 1.099,00 | 1.054,12 | 1.069,64 | -2,29% | 16.119,00 |
| 20.02.2026 | 1.083,20 | 1.098,37 | 1.077,47 | 1.094,66 | 1,33% | 14.666,00 |
| 19.02.2026 | 1.071,18 | 1.089,26 | 1.061,54 | 1.080,31 | -0,33% | 13.962,00 |
| 18.02.2026 | 1.065,00 | 1.101,18 | 1.065,00 | 1.083,88 | 0,97% | 17.369,00 |
| 17.02.2026 | 1.064,76 | 1.079,60 | 1.041,07 | 1.073,52 | 1,50% | 19.151,00 |
| 13.02.2026 | 1.073,87 | 1.099,98 | 1.048,54 | 1.057,68 | -1,69% | 23.189,00 |
| 12.02.2026 | 1.115,29 | 1.123,85 | 1.068,27 | 1.075,81 | -3,00% | 19.927,00 |
| 11.02.2026 | 1.138,51 | 1.152,00 | 1.103,22 | 1.109,07 | -1,89% | 13.140,00 |
| 10.02.2026 | 1.122,83 | 1.141,57 | 1.122,07 | 1.130,45 | 1,06% | 14.190,00 |
| 09.02.2026 | 1.152,20 | 1.169,00 | 1.102,20 | 1.118,60 | -3,42% | 18.156,00 |
| 06.02.2026 | 1.198,04 | 1.206,00 | 1.158,09 | 1.158,23 | -2,26% | 25.069,00 |
| 05.02.2026 | 1.166,15 | 1.191,18 | 1.156,00 | 1.185,05 | 2,14% | 20.474,00 |
| 04.02.2026 | 1.162,17 | 1.185,33 | 1.158,62 | 1.160,18 | 0,12% | 20.072,00 |
| 03.02.2026 | 1.185,48 | 1.195,38 | 1.155,12 | 1.158,83 | -2,43% | 11.526,00 |
| 02.02.2026 | 1.167,85 | 1.197,50 | 1.157,55 | 1.187,67 | 1,80% | 16.249,00 |
| 30.01.2026 | 1.147,30 | 1.167,85 | 1.140,99 | 1.166,63 | 0,88% | 16.558,00 |
| 29.01.2026 | 1.152,95 | 1.167,79 | 1.143,02 | 1.156,46 | 1,17% | 18.864,00 |
| 28.01.2026 | 1.163,50 | 1.166,00 | 1.141,35 | 1.143,07 | -0,97% | 10.523,00 |
| 27.01.2026 | 1.163,72 | 1.176,00 | 1.146,09 | 1.154,31 | -1,00% | 15.944,00 |
| 26.01.2026 | 1.172,43 | 1.194,50 | 1.150,00 | 1.166,01 | -0,52% | 16.106,00 |
| 23.01.2026 | 1.171,26 | 1.209,20 | 1.158,37 | 1.172,12 | -0,85% | 16.495,00 |
| 22.01.2026 | 1.198,19 | 1.224,76 | 1.170,76 | 1.182,12 | -0,98% | 13.267,00 |
| 21.01.2026 | 1.141,89 | 1.210,85 | 1.140,97 | 1.193,76 | 5,39% | 25.028,00 |
| 20.01.2026 | 1.131,00 | 1.134,04 | 1.119,34 | 1.132,75 | -0,87% | 13.866,00 |
| 16.01.2026 | 1.153,74 | 1.163,00 | 1.138,00 | 1.142,71 | -0,57% | 15.295,00 |
| 15.01.2026 | 1.145,00 | 1.159,00 | 1.141,44 | 1.149,30 | -0,05% | 17.593,00 |
| 14.01.2026 | 1.155,41 | 1.170,60 | 1.146,72 | 1.149,89 | -0,48% | 16.552,00 |
| 13.01.2026 | 1.154,70 | 1.156,21 | 1.142,54 | 1.155,49 | 0,35% | 9.812,00 |
| 12.01.2026 | 1.138,71 | 1.151,43 | 1.133,65 | 1.151,43 | 0,48% | 12.648,00 |
| 09.01.2026 | 1.131,47 | 1.149,40 | 1.131,47 | 1.145,98 | 0,64% | 12.392,00 |
| 08.01.2026 | 1.102,26 | 1.143,10 | 1.102,26 | 1.138,66 | 2,34% | 14.361,00 |
| 07.01.2026 | 1.117,17 | 1.127,00 | 1.104,24 | 1.112,62 | -0,17% | 16.649,00 |
| 06.01.2026 | 1.105,26 | 1.119,59 | 1.102,22 | 1.114,54 | -0,21% | 16.396,00 |
| 05.01.2026 | 1.090,00 | 1.131,45 | 1.086,00 | 1.116,86 | 2,72% | 18.349,00 |