703,416$
1,21%
Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 712,24 | 712,46 | 694,47 | 695,00 | -1,70% | 15.541,00 |
| 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% | 11.588,00 |
| 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% | 10.564,00 |
| 10.04.2024 | 748,69 | 748,69 | 730,87 | 738,71 | -3,00% | 16.565,00 |
| 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% | 11.759,00 |
| 03.04.2024 | 751,57 | 763,88 | 751,57 | 761,23 | 0,50% | 11.428,00 |
| 02.04.2024 | 757,79 | 758,09 | 754,70 | 757,47 | 0,21% | 11.095,00 |
| 01.04.2024 | 771,05 | 771,05 | 751,21 | 755,91 | -1,53% | 11.065,00 |
| 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% | 11.208,00 |
| 26.03.2024 | 743,47 | 747,35 | 736,39 | 740,26 | -0,65% | 12.855,00 |
| 25.03.2024 | 740,00 | 745,61 | 740,00 | 745,10 | -0,06% | 22.291,00 |
| 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% | 14.638,00 |
| 20.03.2024 | 722,94 | 738,64 | 722,94 | 738,64 | 2,37% | 11.104,00 |
| 19.03.2024 | 722,67 | 722,67 | 720,76 | 721,54 | 1,75% | 18.645,00 |
| 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% | 13.083,00 |
| 13.03.2024 | 723,35 | 733,23 | 723,35 | 727,32 | 0,12% | 10.244,00 |
| 12.03.2024 | 717,32 | 726,42 | 717,32 | 726,42 | 0,44% | 10.186,00 |
| 11.03.2024 | 721,58 | 723,84 | 721,58 | 723,24 | 0,56% | 7.875,00 |
| 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% | 11.621,00 |
| 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% | 12.874,00 |
| 04.03.2024 | 704,57 | 735,00 | 704,57 | 733,45 | 4,76% | 26.221,00 |
| 01.03.2024 | 693,33 | 701,55 | 693,33 | 700,15 | -0,31% | 15.011,00 |
| 29.02.2024 | 710,15 | 710,15 | 699,52 | 702,33 | 0,18% | 17.555,00 |
| 28.02.2024 | 687,00 | 701,05 | 687,00 | 701,05 | 1,44% | 13.356,00 |
| 27.02.2024 | 691,40 | 694,48 | 688,49 | 691,09 | -0,16% | 14.235,00 |
| 26.02.2024 | 692,20 | 699,00 | 692,17 | 692,17 | -1,84% | 14.419,00 |
| 23.02.2024 | 701,76 | 714,55 | 701,76 | 705,13 | -0,94% | 9.127,00 |
| 22.02.2024 | 714,00 | 714,00 | 708,92 | 711,83 | -0,62% | 9.028,00 |
| 21.02.2024 | 710,00 | 716,28 | 709,62 | 716,28 | 0,40% | 7.538,00 |
| 20.02.2024 | 720,61 | 720,61 | 711,32 | 713,40 | -2,07% | 13.993,00 |
| 16.02.2024 | 736,02 | 742,61 | 728,50 | 728,50 | -2,07% | 16.928,00 |
| 15.02.2024 | 729,86 | 749,89 | 729,04 | 743,89 | 2,89% | 11.753,00 |
| 14.02.2024 | 716,00 | 724,91 | 714,32 | 722,98 | 2,43% | 13.069,00 |
| 13.02.2024 | 730,00 | 730,43 | 703,35 | 705,86 | -4,88% | 19.198,00 |
| 12.02.2024 | 721,45 | 747,23 | 721,45 | 742,07 | 2,72% | 14.657,00 |
| 09.02.2024 | 706,72 | 726,51 | 706,00 | 722,42 | 2,15% | 16.035,00 |
| 08.02.2024 | 700,00 | 707,24 | 699,96 | 707,24 | 1,15% | 11.352,00 |
| 07.02.2024 | 707,80 | 707,80 | 698,20 | 699,17 | -0,71% | 13.566,00 |
| 06.02.2024 | 708,92 | 716,62 | 702,66 | 704,17 | -0,42% | 13.091,00 |
| 05.02.2024 | 703,28 | 714,70 | 698,00 | 707,15 | 0,33% | 14.523,00 |
| 02.02.2024 | 724,20 | 725,00 | 704,79 | 704,79 | -3,60% | 14.118,00 |
| 01.02.2024 | 722,40 | 732,50 | 720,00 | 731,09 | 1,48% | 9.720,00 |
| 31.01.2024 | 741,98 | 741,98 | 718,69 | 720,40 | -2,61% | 16.494,00 |
| 30.01.2024 | 740,45 | 745,00 | 739,68 | 739,68 | 0,26% | 8.029,00 |
| 29.01.2024 | 739,50 | 739,50 | 729,53 | 737,77 | 0,10% | 9.344,00 |
| 26.01.2024 | 748,80 | 748,80 | 736,00 | 737,04 | -1,28% | 12.262,00 |
| 25.01.2024 | 739,40 | 746,62 | 737,86 | 746,62 | 2,13% | 14.576,00 |
| 24.01.2024 | 736,20 | 736,20 | 730,00 | 731,05 | 0,49% | 9.875,00 |
| 23.01.2024 | 731,87 | 731,87 | 725,16 | 727,46 | 0,23% | 19.371,00 |
| 22.01.2024 | 710,00 | 726,72 | 710,00 | 725,76 | 2,45% | 11.550,00 |
| 19.01.2024 | 706,76 | 710,00 | 703,00 | 708,37 | 0,90% | 14.639,00 |
| 18.01.2024 | 699,91 | 703,62 | 699,91 | 702,08 | 0,28% | 11.575,00 |
| 17.01.2024 | 690,84 | 701,08 | 690,84 | 700,15 | 0,02% | 12.122,00 |
| 16.01.2024 | 690,00 | 700,24 | 690,00 | 700,00 | 2,90% | 20.421,00 |
| 12.01.2024 | 687,43 | 687,43 | 680,27 | 680,27 | 0,21% | 12.241,00 |
| 11.01.2024 | 664,85 | 679,72 | 664,85 | 678,87 | 1,40% | 16.812,00 |
| 10.01.2024 | 666,52 | 669,52 | 663,47 | 669,52 | 0,59% | 14.388,00 |
| 09.01.2024 | 681,69 | 684,25 | 663,50 | 665,58 | -3,32% | 25.796,00 |
| 08.01.2024 | 686,33 | 688,41 | 684,70 | 688,41 | 1,33% | 15.662,00 |
| 05.01.2024 | 688,42 | 690,00 | 679,03 | 679,39 | -1,25% | 20.923,00 |
| 04.01.2024 | 692,15 | 692,15 | 685,08 | 687,97 | -0,32% | 15.754,00 |
| 03.01.2024 | 701,65 | 701,65 | 690,17 | 690,17 | -1,69% | 17.709,00 |
| 02.01.2024 | 691,39 | 702,06 | 691,38 | 702,06 | 0,80% | 14.857,00 |
| 29.12.2023 | 696,05 | 699,21 | 695,86 | 696,52 | 0,20% | 13.534,00 |
| 28.12.2023 | 698,07 | 698,07 | 695,15 | 695,15 | -0,28% | 13.570,00 |
| 27.12.2023 | 701,83 | 702,40 | 695,70 | 697,12 | 0,04% | 9.414,00 |
| 26.12.2023 | 694,00 | 700,52 | 693,52 | 696,82 | 0,52% | 7.803,00 |
| 22.12.2023 | 691,52 | 694,80 | 691,52 | 693,24 | 1,45% | 13.769,00 |
| 21.12.2023 | 676,88 | 684,15 | 676,88 | 683,33 | 0,43% | 14.963,00 |
| 20.12.2023 | 676,00 | 684,90 | 676,00 | 680,43 | 0,34% | 21.600,00 |
| 19.12.2023 | 677,00 | 682,04 | 676,06 | 678,11 | 1,89% | 22.171,00 |
| 18.12.2023 | 671,84 | 671,84 | 665,00 | 665,51 | -0,28% | 18.102,00 |
| 15.12.2023 | 676,24 | 678,00 | 657,96 | 667,40 | -1,45% | 57.495,00 |
| 14.12.2023 | 674,29 | 679,45 | 670,44 | 677,19 | 1,52% | 20.762,00 |
| 13.12.2023 | 645,00 | 669,02 | 645,00 | 667,07 | 3,17% | 28.070,00 |
| 12.12.2023 | 654,85 | 654,85 | 646,41 | 646,56 | -0,72% | 14.307,00 |
| 11.12.2023 | 649,10 | 655,00 | 649,10 | 651,28 | -0,06% | 18.731,00 |
| 08.12.2023 | 642,70 | 654,28 | 642,70 | 651,65 | 0,32% | 17.928,00 |
| 07.12.2023 | 638,96 | 649,60 | 638,96 | 649,60 | 2,46% | 16.842,00 |
| 06.12.2023 | 638,99 | 638,99 | 628,50 | 634,03 | -0,48% | 18.593,00 |
| 05.12.2023 | 640,68 | 641,30 | 637,02 | 637,09 | -1,63% | 15.466,00 |
| 04.12.2023 | 637,77 | 648,09 | 637,77 | 647,67 | 1,54% | 14.127,00 |
| 01.12.2023 | 637,41 | 637,86 | 637,41 | 637,86 | 1,71% | 11.910,00 |
| 30.11.2023 | 621,20 | 627,24 | 621,20 | 627,15 | 1,34% | 12.773,00 |
| 29.11.2023 | 618,84 | 618,84 | 618,84 | 618,84 | -0,57% | 13.228,00 |
| 28.11.2023 | 627,15 | 627,15 | 622,39 | 622,39 | -0,61% | 9.573,00 |
| 27.11.2023 | 621,26 | 626,21 | 619,47 | 626,21 | 0,04% | 8.745,00 |
| 24.11.2023 | 631,78 | 631,78 | 625,96 | 625,96 | -0,52% | 5.151,00 |
| 22.11.2023 | 615,20 | 630,94 | 615,20 | 629,25 | 2,51% | 8.629,00 |