819,160$
0,99%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 822,18 | 822,18 | 817,36 | 818,68 | 0,93% | 10.850,00 |
| 25.07.2024 | 784,69 | 820,87 | 784,69 | 811,10 | 4,03% | 13.337,00 |
| 24.07.2024 | 788,70 | 788,70 | 779,69 | 779,69 | -1,82% | 17.277,00 |
| 23.07.2024 | 778,84 | 797,15 | 778,84 | 794,16 | 1,97% | 12.681,00 |
| 22.07.2024 | 765,90 | 780,73 | 765,89 | 778,84 | 1,88% | 19.155,00 |
| 19.07.2024 | 776,32 | 778,25 | 763,97 | 764,50 | -1,49% | 12.453,00 |
| 18.07.2024 | 786,14 | 790,25 | 775,54 | 776,07 | -1,19% | 21.294,00 |
| 17.07.2024 | 779,00 | 789,10 | 776,77 | 785,39 | 0,86% | 22.664,00 |
| 16.07.2024 | 753,10 | 782,43 | 753,10 | 778,73 | 4,63% | 20.625,00 |
| 15.07.2024 | 739,82 | 755,83 | 739,82 | 744,30 | 1,66% | 16.595,00 |
| 12.07.2024 | 739,18 | 743,58 | 731,22 | 732,13 | -0,26% | 15.511,00 |
| 11.07.2024 | 712,58 | 738,86 | 711,84 | 734,06 | 5,13% | 22.380,00 |
| 10.07.2024 | 692,90 | 698,96 | 691,98 | 698,23 | 1,34% | 12.465,00 |
| 09.07.2024 | 683,00 | 688,99 | 683,00 | 688,99 | -1,10% | 17.339,00 |
| 08.07.2024 | 703,46 | 703,74 | 696,62 | 696,62 | -0,17% | 15.137,00 |
| 05.07.2024 | 700,45 | 703,01 | 696,00 | 697,81 | -0,60% | 12.927,00 |
| 03.07.2024 | 701,95 | 702,00 | 701,95 | 702,00 | 0,08% | 6.377,00 |
| 02.07.2024 | 696,79 | 707,98 | 691,51 | 701,45 | 1,14% | 22.969,00 |
| 01.07.2024 | 697,91 | 702,05 | 688,00 | 693,51 | -0,86% | 18.359,00 |
| 28.06.2024 | 700,90 | 705,00 | 692,73 | 699,55 | 0,56% | 36.626,00 |
| 27.06.2024 | 704,59 | 704,59 | 693,21 | 695,62 | -0,59% | 13.088,00 |
| 26.06.2024 | 688,02 | 700,58 | 688,02 | 699,76 | 1,11% | 16.548,00 |
| 25.06.2024 | 699,10 | 699,10 | 692,11 | 692,11 | -1,46% | 19.886,00 |
| 24.06.2024 | 715,25 | 725,00 | 701,60 | 702,34 | -1,29% | 26.454,00 |
| 21.06.2024 | 711,35 | 716,92 | 703,20 | 711,51 | 0,23% | 63.231,00 |
| 20.06.2024 | 712,10 | 721,61 | 708,15 | 709,90 | -0,80% | 23.536,00 |
| 18.06.2024 | 711,19 | 721,99 | 711,19 | 715,64 | 0,95% | 23.980,00 |
| 17.06.2024 | 705,75 | 709,59 | 701,00 | 708,91 | 0,40% | 24.579,00 |
| 14.06.2024 | 701,78 | 709,60 | 699,40 | 706,09 | -0,47% | 16.514,00 |
| 13.06.2024 | 714,74 | 714,74 | 705,92 | 709,41 | -1,37% | 14.159,00 |
| 12.06.2024 | 733,54 | 734,99 | 719,25 | 719,25 | 0,25% | 19.502,00 |
| 11.06.2024 | 705,40 | 718,32 | 705,06 | 717,46 | 1,08% | 21.126,00 |
| 10.06.2024 | 706,01 | 723,29 | 705,95 | 709,79 | -0,30% | 19.123,00 |
| 07.06.2024 | 716,52 | 719,90 | 710,63 | 711,91 | -1,44% | 16.093,00 |
| 06.06.2024 | 728,50 | 734,00 | 721,75 | 722,33 | -1,41% | 16.064,00 |
| 05.06.2024 | 735,00 | 739,66 | 729,70 | 732,64 | -0,81% | 13.226,00 |
| 04.06.2024 | 747,99 | 747,99 | 734,23 | 738,59 | -1,06% | 18.248,00 |
| 03.06.2024 | 759,60 | 759,60 | 746,26 | 746,52 | -0,79% | 15.190,00 |
| 31.05.2024 | 747,89 | 752,73 | 741,33 | 752,43 | 1,25% | 17.529,00 |
| 30.05.2024 | 731,30 | 747,75 | 731,30 | 743,16 | 2,34% | 14.894,00 |
| 29.05.2024 | 731,30 | 732,15 | 724,09 | 726,15 | -2,02% | 17.688,00 |
| 28.05.2024 | 749,00 | 749,00 | 737,01 | 741,13 | -0,93% | 20.031,00 |
| 24.05.2024 | 747,55 | 749,00 | 744,36 | 748,06 | 1,00% | 8.703,00 |
| 23.05.2024 | 752,00 | 758,70 | 737,50 | 740,67 | -1,49% | 21.552,00 |
| 22.05.2024 | 748,05 | 751,91 | 743,44 | 751,91 | 0,18% | 15.145,00 |
| 21.05.2024 | 759,00 | 759,00 | 743,75 | 750,58 | -1,22% | 16.308,00 |
| 20.05.2024 | 762,35 | 768,86 | 759,20 | 759,82 | -0,27% | 23.935,00 |
| 17.05.2024 | 765,00 | 766,00 | 760,05 | 761,87 | -0,40% | 14.988,00 |
| 16.05.2024 | 764,99 | 769,21 | 764,76 | 764,94 | -0,62% | 14.776,00 |
| 15.05.2024 | 772,83 | 777,87 | 764,81 | 769,73 | 0,70% | 15.317,00 |
| 14.05.2024 | 770,39 | 770,39 | 759,00 | 764,38 | 0,42% | 21.113,00 |
| 13.05.2024 | 774,00 | 778,84 | 761,19 | 761,19 | -0,77% | 18.526,00 |
| 10.05.2024 | 761,33 | 768,54 | 757,75 | 767,11 | 0,53% | 17.191,00 |
| 09.05.2024 | 764,00 | 767,12 | 757,47 | 763,07 | 0,00% | 23.945,00 |
| 08.05.2024 | 753,47 | 764,85 | 750,00 | 763,10 | 1,64% | 19.676,00 |
| 07.05.2024 | 747,61 | 755,24 | 747,50 | 750,81 | 0,73% | 20.525,00 |
| 06.05.2024 | 739,27 | 747,96 | 739,27 | 745,40 | 1,74% | 11.061,00 |
| 03.05.2024 | 737,02 | 737,02 | 730,22 | 732,68 | 0,95% | 11.737,00 |
| 02.05.2024 | 725,81 | 725,81 | 725,81 | 725,81 | 1,10% | 10.008,00 |
| 01.05.2024 | 708,33 | 735,04 | 707,63 | 717,90 | 2,36% | 19.640,00 |
| 30.04.2024 | 707,00 | 708,94 | 700,16 | 701,37 | -1,92% | 22.197,00 |
| 29.04.2024 | 713,48 | 715,70 | 713,28 | 715,11 | -0,38% | 16.669,00 |
| 26.04.2024 | 707,00 | 717,82 | 705,51 | 717,82 | 1,61% | 11.833,00 |
| 25.04.2024 | 707,00 | 707,36 | 703,00 | 706,43 | -1,53% | 10.857,00 |
| 24.04.2024 | 713,13 | 717,65 | 705,83 | 717,44 | -0,20% | 16.524,00 |
| 23.04.2024 | 716,14 | 720,46 | 716,08 | 718,90 | 2,59% | 10.913,00 |
| 22.04.2024 | 706,46 | 708,95 | 700,75 | 700,75 | -0,51% | 12.319,00 |
| 19.04.2024 | 695,00 | 705,13 | 695,00 | 704,35 | 0,88% | 17.648,00 |
| 18.04.2024 | 698,47 | 702,00 | 698,18 | 698,18 | 0,46% | 12.276,00 |
| 17.04.2024 | 712,24 | 712,46 | 694,47 | 695,00 | -1,70% | 15.521,00 |
| 16.04.2024 | 707,00 | 714,91 | 706,00 | 707,00 | -0,36% | 18.853,00 |
| 15.04.2024 | 713,18 | 713,18 | 709,52 | 709,52 | -0,95% | 11.528,00 |
| 12.04.2024 | 734,78 | 734,78 | 712,30 | 716,31 | -2,53% | 11.765,00 |
| 11.04.2024 | 742,74 | 742,74 | 730,73 | 734,91 | -0,51% | 10.381,00 |
| 10.04.2024 | 748,69 | 748,69 | 730,87 | 738,71 | -3,00% | 16.472,00 |
| 09.04.2024 | 762,77 | 762,77 | 759,44 | 761,53 | 0,62% | 7.711,00 |
| 08.04.2024 | 763,00 | 763,00 | 756,27 | 756,85 | -0,74% | 9.984,00 |
| 05.04.2024 | 755,21 | 765,23 | 754,54 | 762,53 | 1,10% | 9.584,00 |
| 04.04.2024 | 760,00 | 769,00 | 752,17 | 754,23 | -0,92% | 11.755,00 |
| 03.04.2024 | 751,57 | 763,88 | 751,57 | 761,23 | 0,50% | 11.422,00 |
| 02.04.2024 | 757,79 | 758,09 | 754,70 | 757,47 | 0,21% | 11.074,00 |
| 01.04.2024 | 771,05 | 771,05 | 751,21 | 755,91 | -1,53% | 10.953,00 |
| 28.03.2024 | 757,00 | 767,68 | 757,00 | 767,68 | 1,57% | 18.187,00 |
| 27.03.2024 | 751,60 | 755,81 | 750,88 | 755,81 | 2,10% | 11.006,00 |
| 26.03.2024 | 743,47 | 747,35 | 736,39 | 740,26 | -0,65% | 12.785,00 |
| 25.03.2024 | 740,00 | 745,61 | 740,00 | 745,10 | -0,06% | 21.109,00 |
| 22.03.2024 | 741,19 | 745,53 | 741,19 | 745,53 | -0,30% | 13.869,00 |
| 21.03.2024 | 734,43 | 747,76 | 734,43 | 747,76 | 1,23% | 14.545,00 |
| 20.03.2024 | 722,94 | 738,64 | 722,94 | 738,64 | 2,37% | 11.043,00 |
| 19.03.2024 | 722,67 | 722,67 | 720,76 | 721,54 | 1,75% | 18.505,00 |
| 18.03.2024 | 708,01 | 722,17 | 708,01 | 709,13 | -0,02% | 18.377,00 |
| 15.03.2024 | 702,94 | 709,27 | 702,94 | 709,27 | 0,15% | 46.820,00 |
| 14.03.2024 | 719,14 | 719,14 | 703,90 | 708,19 | -2,63% | 13.078,00 |
| 13.03.2024 | 723,35 | 733,23 | 723,35 | 727,32 | 0,12% | 10.144,00 |
| 12.03.2024 | 717,32 | 726,42 | 717,32 | 726,42 | 0,44% | 9.830,00 |
| 11.03.2024 | 721,58 | 723,84 | 721,58 | 723,24 | 0,56% | 7.825,00 |
| 08.03.2024 | 720,00 | 720,00 | 719,20 | 719,20 | 0,03% | 7.658,00 |
| 07.03.2024 | 721,61 | 721,61 | 716,75 | 718,96 | -0,37% | 11.620,00 |
| 06.03.2024 | 718,14 | 724,79 | 718,14 | 721,64 | 0,67% | 13.708,00 |
| 05.03.2024 | 727,91 | 729,85 | 715,13 | 716,82 | -2,27% | 12.594,00 |