Echtzeit-Aktienkurs Graham Holdings Company
Bid:
Ask:
Aktienkurse zur Graham Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 587,23 | 607,12 | 578,00 | 603,88 | 2,91% | - |
| 25.02.2021 | 584,27 | 588,94 | 584,27 | 586,80 | -5,58% | - |
| 24.02.2021 | 621,49 | 621,49 | 620,00 | 621,48 | 0,15% | - |
| 23.02.2021 | 615,76 | 630,96 | 0,00 | 620,58 | 1,40% | - |
| 22.02.2021 | 613,51 | 616,82 | 604,73 | 612,02 | 0,50% | - |
| 19.02.2021 | 610,70 | 615,22 | 608,64 | 608,98 | -0,39% | - |
| 18.02.2021 | 601,70 | 614,90 | 601,55 | 611,34 | 1,57% | - |
| 17.02.2021 | 602,39 | 603,63 | 600,62 | 601,89 | 0,43% | - |
| 16.02.2021 | 602,98 | 607,46 | 597,85 | 599,28 | -1,05% | - |
| 12.02.2021 | 617,30 | 625,50 | 604,35 | 605,66 | -1,24% | - |
| 11.02.2021 | 602,34 | 613,28 | 0,00 | 613,28 | 2,67% | - |
| 10.02.2021 | 594,98 | 600,80 | 589,04 | 597,34 | 0,35% | - |
| 09.02.2021 | 587,71 | 602,51 | 0,00 | 595,28 | -0,04% | - |
| 08.02.2021 | 589,22 | 598,71 | 586,34 | 595,50 | 1,40% | - |
| 05.02.2021 | 592,46 | 599,99 | 567,59 | 587,28 | -0,73% | - |
| 04.02.2021 | 583,94 | 593,63 | 582,68 | 591,57 | 1,97% | - |
| 03.02.2021 | 582,91 | 583,51 | 575,55 | 580,13 | -1,86% | - |
| 02.02.2021 | 581,67 | 594,69 | 579,90 | 591,13 | 1,29% | - |
| 01.02.2021 | 571,41 | 583,91 | 0,00 | 583,58 | 2,58% | - |
| 29.01.2021 | 569,51 | 578,05 | 565,94 | 568,90 | -0,32% | - |
| 28.01.2021 | 570,90 | 578,41 | 561,95 | 570,72 | -0,42% | - |
| 27.01.2021 | 568,73 | 573,98 | 564,34 | 573,12 | 0,26% | - |
| 26.01.2021 | 572,95 | 577,29 | 564,73 | 571,66 | 0,79% | - |
| 25.01.2021 | 566,28 | 575,16 | 564,09 | 567,19 | 1,63% | - |
| 22.01.2021 | 557,94 | 562,16 | 550,28 | 558,07 | -0,16% | - |
| 21.01.2021 | 559,57 | 564,46 | 556,16 | 558,96 | -0,25% | - |
| 20.01.2021 | 556,50 | 564,32 | 554,11 | 560,38 | 0,84% | - |
| 19.01.2021 | 556,45 | 562,93 | 553,38 | 555,69 | -0,05% | - |
| 15.01.2021 | 560,92 | 561,94 | 0,00 | 555,97 | -0,69% | - |
| 14.01.2021 | 556,43 | 581,23 | 549,54 | 559,80 | 1,48% | - |
| 13.01.2021 | 548,35 | 558,59 | 545,04 | 551,64 | 0,45% | - |
| 12.01.2021 | 552,09 | 552,24 | 538,59 | 549,17 | 0,07% | - |
| 11.01.2021 | 541,70 | 551,07 | 540,12 | 548,81 | -0,03% | - |
| 08.01.2021 | 544,07 | 554,11 | 541,63 | 548,98 | 1,75% | - |
| 07.01.2021 | 545,40 | 547,42 | 537,58 | 539,53 | 0,33% | - |
| 06.01.2021 | 537,41 | 540,65 | 529,06 | 537,75 | 1,39% | - |
| 05.01.2021 | 531,48 | 535,21 | 526,62 | 530,35 | 0,96% | - |
| 04.01.2021 | 538,63 | 538,63 | 522,21 | 525,29 | -2,09% | - |
| 31.12.2020 | 523,23 | 547,44 | 522,48 | 536,48 | 2,37% | - |
| 30.12.2020 | 527,78 | 531,09 | 521,60 | 524,09 | 0,35% | - |
| 29.12.2020 | 523,39 | 526,99 | 516,25 | 522,26 | -0,87% | - |
| 28.12.2020 | 534,96 | 547,46 | 524,33 | 526,82 | 1,55% | - |
| 24.12.2020 | 516,54 | 530,10 | 514,94 | 518,77 | 1,75% | - |
| 23.12.2020 | 506,10 | 511,64 | 505,83 | 509,87 | 2,21% | - |
| 22.12.2020 | 502,55 | 504,41 | 497,14 | 498,84 | 0,41% | - |
| 21.12.2020 | 488,30 | 506,26 | 487,92 | 496,81 | 4,41% | - |
| 18.12.2020 | 467,00 | 483,84 | 463,97 | 475,82 | 2,24% | - |
| 17.12.2020 | 463,17 | 474,48 | 460,22 | 465,39 | 0,60% | - |
| 16.12.2020 | 463,41 | 466,33 | 460,58 | 462,60 | 0,66% | - |
| 15.12.2020 | 451,82 | 464,18 | 450,91 | 459,55 | 0,80% | - |
| 14.12.2020 | 458,11 | 460,54 | 455,54 | 455,91 | -0,07% | - |
| 11.12.2020 | 451,75 | 460,77 | 450,08 | 456,21 | 0,40% | - |
| 10.12.2020 | 453,78 | 459,22 | 449,39 | 454,38 | -0,15% | - |
| 09.12.2020 | 452,11 | 455,17 | 450,45 | 455,08 | -78,81% | - |
| 08.12.2020 | 434,64 | 2.333,65 | 272,33 | 2.147,34 | 366,61% | - |
| 07.12.2020 | 462,30 | 463,78 | 459,21 | 460,20 | -0,92% | - |
| 04.12.2020 | 460,35 | 470,08 | 454,25 | 464,45 | 1,83% | - |
| 03.12.2020 | 451,94 | 464,92 | 451,12 | 456,13 | 8,81% | - |
| 02.12.2020 | 450,02 | 467,86 | 240,41 | 419,18 | -6,78% | - |
| 01.12.2020 | 450,83 | 457,42 | 449,68 | 449,68 | 0,02% | - |
| 30.11.2020 | 459,54 | 459,54 | 448,54 | 449,58 | -3,59% | - |
| 27.11.2020 | 459,72 | 470,54 | 454,81 | 466,30 | -2,00% | - |
| 25.11.2020 | 464,53 | 475,80 | 464,53 | 475,80 | 2,72% | - |
| 24.11.2020 | 468,18 | 469,51 | 455,30 | 463,20 | -1,15% | - |
| 23.11.2020 | 451,68 | 471,37 | 451,68 | 468,58 | 4,22% | - |
| 20.11.2020 | 454,73 | 454,73 | 445,38 | 449,60 | -2,96% | - |
| 19.11.2020 | 452,66 | 463,32 | 452,64 | 463,32 | 1,31% | - |
| 18.11.2020 | 460,35 | 462,23 | 453,70 | 457,35 | 0,04% | - |
| 17.11.2020 | 452,30 | 460,32 | 450,47 | 457,14 | 1,10% | - |
| 16.11.2020 | 453,18 | 457,38 | 444,97 | 452,17 | 0,96% | - |
| 13.11.2020 | 447,89 | 450,66 | 445,55 | 447,86 | 1,07% | - |
| 12.11.2020 | 447,41 | 454,22 | 436,01 | 443,14 | -1,89% | - |
| 11.11.2020 | 458,05 | 462,23 | 450,04 | 451,69 | -0,32% | - |
| 10.11.2020 | 449,41 | 456,56 | 0,00 | 453,14 | 3,29% | - |
| 09.11.2020 | 453,11 | 453,11 | 438,64 | 438,73 | 2,39% | - |
| 06.11.2020 | 431,17 | 437,00 | 422,42 | 428,48 | 0,34% | - |
| 05.11.2020 | 413,10 | 433,36 | 410,61 | 427,02 | 6,44% | - |
| 04.11.2020 | 394,25 | 404,52 | 394,25 | 401,17 | 0,12% | - |
| 03.11.2020 | 402,86 | 403,72 | 388,44 | 400,67 | 1,22% | - |
| 02.11.2020 | 390,91 | 395,85 | 384,45 | 395,85 | 4,39% | - |
| 30.10.2020 | 390,80 | 396,88 | 0,00 | 379,20 | -2,21% | - |
| 29.10.2020 | 391,12 | 393,30 | 383,16 | 387,79 | -0,91% | - |
| 28.10.2020 | 391,80 | 398,97 | 388,17 | 391,36 | -2,86% | - |
| 27.10.2020 | 407,55 | 408,04 | 395,80 | 402,89 | -2,35% | - |
| 26.10.2020 | 407,79 | 413,11 | 402,07 | 412,56 | -1,46% | - |
| 23.10.2020 | 412,83 | 418,66 | 407,25 | 418,66 | 1,69% | - |
| 22.10.2020 | 410,77 | 416,02 | 406,51 | 411,69 | 1,14% | - |
| 21.10.2020 | 410,29 | 411,35 | 405,47 | 407,04 | -0,43% | - |
| 20.10.2020 | 412,01 | 412,58 | 405,46 | 408,79 | 0,60% | - |
| 19.10.2020 | 411,65 | 415,79 | 404,86 | 406,36 | 0,59% | - |
| 16.10.2020 | 0,00 | 413,33 | 0,00 | 403,98 | -2,57% | - |
| 15.10.2020 | 403,08 | 419,55 | 403,00 | 414,65 | 1,70% | - |
| 14.10.2020 | 414,97 | 416,18 | 405,88 | 407,72 | -0,64% | - |
| 13.10.2020 | 415,30 | 418,74 | 406,82 | 410,35 | -0,91% | - |
| 12.10.2020 | 414,61 | 418,33 | 414,11 | 414,11 | 0,12% | - |
| 09.10.2020 | 421,92 | 421,92 | 412,82 | 413,63 | 0,05% | - |
| 08.10.2020 | 415,52 | 415,74 | 408,53 | 413,43 | 1,10% | - |
| 07.10.2020 | 416,02 | 419,73 | 407,03 | 408,95 | -1,20% | - |
| 06.10.2020 | 414,74 | 422,69 | 408,90 | 413,93 | -0,69% | - |
| 05.10.2020 | 415,58 | 416,79 | 415,58 | 416,79 | 2,04% | - |