Comparing Back to the side-by-side chart ↗
Graham Holdings Co (GHC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1207.00 | 1220.50 | 1196.15 | 1203.26 | +0.38% | 22,300 |
| 2026-10-15 | 1194.00 | 1220.96 | 1185.41 | 1198.75 | +1.05% | 29,500 |
| 2026-10-14 | 1168.28 | 1188.00 | 1166.54 | 1186.33 | +1.05% | 21,100 |
| 2026-10-13 | 1189.77 | 1193.89 | 1171.83 | 1173.98 | -0.27% | 27,000 |
| 2026-10-12 | 1170.00 | 1187.30 | 1169.00 | 1177.21 | +0.35% | 19,000 |
| 2026-10-09 | 1188.71 | 1194.08 | 1168.66 | 1173.16 | -0.97% | 19,200 |
| 2026-10-08 | 1168.84 | 1197.47 | 1164.42 | 1184.62 | +1.28% | 27,000 |
| 2026-10-07 | 1125.64 | 1177.72 | 1125.64 | 1169.60 | +1.03% | 34,000 |
| 2026-10-06 | 1160.91 | 1165.27 | 1147.95 | 1157.67 | +0.20% | 22,800 |
| 2026-10-05 | 1145.04 | 1165.60 | 1142.76 | 1155.36 | +0.50% | 25,000 |
| 2026-10-02 | 1155.00 | 1162.70 | 1141.66 | 1149.61 | -0.15% | 24,800 |
| 2026-10-01 | 1142.55 | 1152.69 | 1125.50 | 1151.29 | +1.46% | 28,100 |
| 2026-09-30 | 1131.28 | 1146.52 | 1125.17 | 1134.67 | +0.61% | 31,600 |
| 2026-09-29 | 1130.81 | 1140.00 | 1125.15 | 1127.83 | -1.07% | 25,100 |
| 2026-09-28 | 1151.65 | 1154.49 | 1120.00 | 1140.01 | -1.29% | 30,400 |
| 2026-09-25 | 1144.46 | 1157.75 | 1134.01 | 1154.89 | +0.86% | 29,700 |
| 2026-09-24 | 1145.05 | 1159.82 | 1142.43 | 1145.03 | -0.20% | 33,200 |
| 2026-09-23 | 1146.94 | 1154.80 | 1138.31 | 1147.27 | -0.24% | 34,200 |
| 2026-09-22 | 1154.87 | 1169.10 | 1141.95 | 1150.03 | +0.34% | 33,600 |
| 2026-09-21 | 1148.16 | 1155.44 | 1136.01 | 1146.11 | +0.23% | 28,800 |
| 2026-09-18 | 1130.82 | 1147.66 | 1111.62 | 1143.43 | +0.84% | 89,100 |
| 2026-09-17 | 1146.00 | 1147.10 | 1125.71 | 1133.91 | -0.08% | 26,800 |
| 2026-09-16 | 1157.92 | 1161.04 | 1124.31 | 1134.85 | -2.15% | 35,300 |
| 2026-09-15 | 1170.79 | 1172.35 | 1149.82 | 1159.75 | -0.67% | 37,700 |
| 2026-09-14 | 1144.17 | 1169.96 | 1125.01 | 1167.63 | +2.55% | 51,800 |
| 2026-09-11 | 1144.83 | 1145.78 | 1131.67 | 1138.57 | +0.16% | 34,000 |
| 2026-09-10 | 1124.73 | 1139.40 | 1109.72 | 1136.80 | +1.73% | 37,400 |
| 2026-09-09 | 1110.54 | 1123.06 | 1104.32 | 1117.45 | -0.91% | 34,900 |
| 2026-09-08 | 1128.49 | 1140.07 | 1116.41 | 1127.68 | -0.72% | 27,100 |
| 2026-09-04 | 1116.01 | 1136.82 | 1115.63 | 1135.89 | +1.16% | 31,700 |
| 2026-09-03 | 1122.15 | 1135.24 | 1107.27 | 1122.91 | +0.88% | 45,300 |
| 2026-09-02 | 1106.24 | 1127.90 | 1102.27 | 1113.13 | +1.38% | 41,200 |
| 2026-09-01 | 1126.99 | 1139.99 | 1088.70 | 1097.98 | -2.74% | 27,500 |
| 2026-08-31 | 1163.11 | 1163.11 | 1126.50 | 1128.89 | -2.78% | 37,000 |
| 2026-08-28 | 1154.46 | 1167.90 | 1150.56 | 1161.13 | +1.59% | 45,500 |
| 2026-08-27 | 1155.50 | 1165.05 | 1142.91 | 1142.92 | -1.75% | 44,800 |
| 2026-08-26 | 1179.62 | 1183.61 | 1157.39 | 1163.24 | -1.30% | 40,500 |
| 2026-08-25 | 1173.49 | 1189.64 | 1159.96 | 1178.62 | +0.28% | 30,100 |
| 2026-08-24 | 1172.16 | 1183.50 | 1166.52 | 1175.29 | +0.72% | 54,300 |
| 2026-08-21 | 1158.50 | 1222.59 | 1141.48 | 1166.93 | +1.25% | 40,800 |
| 2026-08-20 | 1160.50 | 1174.83 | 1148.18 | 1152.50 | -1.81% | 33,900 |
| 2026-08-19 | 1177.87 | 1198.50 | 1172.34 | 1173.75 | +0.04% | 22,900 |
| 2026-08-18 | 1171.50 | 1194.00 | 1163.94 | 1173.27 | +0.68% | 32,600 |
| 2026-08-17 | 1184.44 | 1194.09 | 1118.22 | 1165.29 | -2.18% | 34,800 |
| 2026-08-14 | 1174.24 | 1195.61 | 1168.93 | 1191.20 | +1.45% | 32,000 |
| 2026-08-13 | 1197.86 | 1206.32 | 1168.54 | 1174.23 | -1.11% | 27,400 |
| 2026-08-12 | 1167.25 | 1190.93 | 1153.28 | 1187.38 | +1.15% | 30,900 |
| 2026-08-11 | 1188.90 | 1192.90 | 1165.86 | 1173.83 | -0.33% | 34,600 |
| 2026-08-10 | 1176.30 | 1185.00 | 1161.57 | 1177.69 | -0.68% | 39,300 |
| 2026-08-07 | 1193.87 | 1208.25 | 1174.83 | 1185.71 | -0.79% | 20,800 |
| 2026-08-06 | 1221.20 | 1231.00 | 1194.76 | 1195.16 | -1.45% | 20,500 |
| 2026-08-05 | 1215.32 | 1223.99 | 1201.57 | 1212.77 | +0.21% | 20,400 |
| 2026-08-04 | 1201.69 | 1218.88 | 1193.78 | 1210.26 | -0.23% | 20,100 |
| 2026-08-03 | 1217.04 | 1241.71 | 1191.71 | 1213.07 | +0.79% | 19,000 |
| 2026-07-31 | 1226.55 | 1242.58 | 1173.74 | 1203.54 | -1.79% | 26,200 |
| 2026-07-30 | 1252.47 | 1262.35 | 1198.00 | 1225.52 | -0.68% | 24,700 |
| 2026-07-29 | 1219.41 | 1254.35 | 1216.10 | 1233.96 | +1.68% | 23,800 |
| 2026-07-28 | 1192.11 | 1221.23 | 1187.43 | 1213.52 | +2.95% | 21,400 |
| 2026-07-27 | 1164.62 | 1192.13 | 1159.00 | 1178.79 | +2.07% | 21,800 |
| 2026-07-24 | 1155.54 | 1162.10 | 1143.92 | 1154.88 | +1.03% | 18,800 |
| 2026-07-23 | 1126.45 | 1144.67 | 1110.75 | 1143.13 | -0.24% | 18,400 |
| 2026-07-22 | 1150.12 | 1161.66 | 1136.51 | 1145.90 | -0.50% | 19,000 |
| 2026-07-21 | 1149.36 | 1161.19 | 1126.77 | 1151.71 | -0.70% | 17,800 |
| 2026-07-20 | 1178.31 | 1179.47 | 1147.13 | 1159.84 | -1.53% | 17,300 |
| 2026-07-17 | 1195.39 | 1215.70 | 1166.59 | 1177.86 | -2.01% | 19,800 |
| 2026-07-16 | 1187.00 | 1206.46 | 1183.33 | 1202.05 | +1.83% | 20,900 |
| 2026-07-15 | 1179.04 | 1198.60 | 1175.55 | 1180.41 | +0.19% | 16,800 |
| 2026-07-14 | 1177.34 | 1182.57 | 1154.41 | 1178.12 | -0.52% | 16,300 |
| 2026-07-13 | 1160.89 | 1194.45 | 1160.89 | 1184.31 | +2.23% | 17,300 |
| 2026-07-10 | 1161.27 | 1178.12 | 1151.09 | 1158.48 | +0.04% | 11,500 |
| 2026-07-09 | 1151.00 | 1168.97 | 1143.01 | 1157.96 | -0.07% | 21,800 |
| 2026-07-08 | 1150.88 | 1177.12 | 1137.35 | 1158.79 | +0.31% | 25,800 |
| 2026-07-07 | 1195.61 | 1202.49 | 1145.93 | 1155.24 | -2.41% | 23,500 |
| 2026-07-06 | 1182.03 | 1197.94 | 1155.00 | 1183.82 | +0.05% | 14,700 |
| 2026-07-02 | 1162.44 | 1190.69 | 1155.66 | 1183.27 | +1.14% | 18,600 |
| 2026-07-01 | 1139.00 | 1183.22 | 1139.00 | 1169.91 | +2.50% | 19,800 |
| 2026-06-30 | 1151.02 | 1155.16 | 1119.64 | 1141.42 | -1.08% | 19,500 |
| 2026-06-29 | 1151.20 | 1164.22 | 1143.12 | 1153.88 | -0.52% | 16,600 |
| 2026-06-26 | 1141.31 | 1164.69 | 1140.96 | 1159.96 | +1.96% | 54,500 |
| 2026-06-25 | 1170.00 | 1180.00 | 1128.02 | 1137.67 | -3.00% | 25,300 |
| 2026-06-24 | 1146.19 | 1176.21 | 1146.19 | 1172.86 | +2.12% | 15,900 |
| 2026-06-23 | 1139.50 | 1154.76 | 1129.97 | 1148.50 | +0.70% | 20,700 |
| 2026-06-22 | 1148.98 | 1190.00 | 1138.90 | 1140.53 | -0.36% | 16,100 |
| 2026-06-18 | 1129.47 | 1156.08 | 1119.12 | 1144.66 | +1.71% | 55,000 |
| 2026-06-17 | 1137.31 | 1148.20 | 1103.95 | 1125.43 | -1.81% | 21,200 |
| 2026-06-16 | 1142.82 | 1156.73 | 1130.03 | 1146.18 | +1.43% | 15,400 |
| 2026-06-15 | 1169.87 | 1195.00 | 1125.38 | 1130.03 | -3.76% | 25,800 |
| 2026-06-12 | 1158.89 | 1177.09 | 1155.00 | 1174.18 | +1.55% | 17,900 |
| 2026-06-11 | 1157.58 | 1159.33 | 1139.26 | 1156.21 | +0.82% | 12,100 |
| 2026-06-10 | 1150.84 | 1173.32 | 1145.48 | 1146.78 | +0.48% | 18,000 |
| 2026-06-09 | 1140.91 | 1176.07 | 1132.51 | 1141.30 | +0.66% | 15,000 |
| 2026-06-08 | 1132.53 | 1146.00 | 1130.31 | 1133.86 | +0.12% | 17,100 |
| 2026-06-05 | 1125.22 | 1138.31 | 1114.90 | 1132.53 | +1.48% | 13,400 |
| 2026-06-04 | 1113.63 | 1127.50 | 1107.32 | 1115.99 | +1.41% | 13,900 |
| 2026-06-03 | 1110.89 | 1110.89 | 1091.72 | 1100.47 | -0.52% | 13,000 |
| 2026-06-02 | 1099.51 | 1111.78 | 1097.80 | 1106.19 | -0.35% | 11,900 |
| 2026-06-01 | 1098.96 | 1115.69 | 1085.67 | 1110.13 | +1.17% | 13,100 |
| 2026-05-29 | 1130.00 | 1130.00 | 1096.68 | 1097.29 | -2.33% | 17,100 |
| 2026-05-28 | 1115.69 | 1127.69 | 1107.04 | 1123.52 | +0.85% | 11,300 |
| 2026-05-27 | 1111.24 | 1120.76 | 1094.37 | 1114.09 | -0.29% | 16,900 |
| 2026-05-26 | 1104.01 | 1126.40 | 1102.00 | 1117.28 | +1.14% | 14,400 |
| 2026-05-22 | 1103.32 | 1124.80 | 1095.00 | 1104.69 | +0.77% | 18,000 |
| 2026-05-21 | 1094.31 | 1105.00 | 1041.00 | 1096.21 | -0.68% | 31,000 |
| 2026-05-20 | 1101.58 | 1118.36 | 1095.00 | 1103.73 | +0.13% | 14,700 |
| 2026-05-19 | 1121.67 | 1130.00 | 1075.88 | 1102.25 | -1.49% | 13,400 |
| 2026-05-18 | 1090.88 | 1130.00 | 1090.88 | 1118.95 | +2.37% | 15,700 |
| 2026-05-15 | 1111.26 | 1115.10 | 1088.03 | 1093.00 | -1.41% | 11,400 |
| 2026-05-14 | 1123.80 | 1130.00 | 1102.44 | 1108.65 | -0.31% | 15,000 |
| 2026-05-13 | 1110.09 | 1118.04 | 1094.54 | 1112.07 | +0.19% | 18,000 |
| 2026-05-12 | 1108.12 | 1121.07 | 1097.00 | 1109.92 | +0.53% | 15,900 |
| 2026-05-11 | 1130.14 | 1134.50 | 1102.46 | 1104.03 | -2.84% | 13,900 |
| 2026-05-08 | 1139.07 | 1146.51 | 1129.13 | 1136.35 | +0.46% | 13,300 |
| 2026-05-07 | 1130.24 | 1140.64 | 1108.37 | 1131.10 | +0.75% | 15,500 |
| 2026-05-06 | 1142.10 | 1154.78 | 1114.78 | 1122.64 | -0.43% | 18,500 |
| 2026-05-05 | 1122.27 | 1146.78 | 1114.81 | 1127.52 | +0.68% | 14,100 |
| 2026-05-04 | 1126.74 | 1148.21 | 1118.90 | 1119.88 | -1.28% | 17,800 |
| 2026-05-01 | 1132.40 | 1164.42 | 1126.38 | 1134.42 | +1.06% | 15,100 |
| 2026-04-30 | 1069.09 | 1142.92 | 1069.09 | 1122.51 | -2.39% | 22,100 |
| 2026-04-29 | 1163.63 | 1186.00 | 1139.57 | 1150.00 | -2.29% | 16,000 |
| 2026-04-28 | 1171.69 | 1189.35 | 1164.74 | 1177.01 | +1.32% | 22,000 |
| 2026-04-27 | 1128.83 | 1170.18 | 1124.93 | 1161.64 | +3.00% | 25,900 |
| 2026-04-24 | 1128.60 | 1147.28 | 1118.24 | 1127.82 | -0.37% | 18,400 |
| 2026-04-23 | 1151.90 | 1156.28 | 1123.37 | 1132.00 | -1.91% | 22,200 |
| 2026-04-22 | 1148.11 | 1156.83 | 1138.64 | 1154.00 | +0.97% | 15,000 |
| 2026-04-21 | 1149.07 | 1157.19 | 1136.45 | 1142.92 | -0.73% | 15,600 |
| 2026-04-20 | 1150.83 | 1163.68 | 1148.91 | 1151.27 | -0.14% | 14,200 |
| 2026-04-17 | 1134.38 | 1165.53 | 1134.38 | 1152.93 | +2.69% | 16,700 |
| 2026-04-16 | 1120.93 | 1126.48 | 1112.18 | 1122.73 | -0.23% | 17,400 |
| 2026-04-15 | 1131.71 | 1142.62 | 1122.52 | 1125.28 | -0.98% | 15,600 |
| 2026-04-14 | 1096.13 | 1147.94 | 1096.13 | 1136.43 | +3.17% | 22,600 |
| 2026-04-13 | 1100.97 | 1111.60 | 1089.99 | 1101.47 | -0.03% | 14,600 |
| 2026-04-10 | 1101.00 | 1102.91 | 1090.82 | 1101.85 | +0.17% | 11,500 |
| 2026-04-09 | 1076.93 | 1102.74 | 1076.93 | 1100.01 | +1.89% | 19,200 |
| 2026-04-08 | 1093.00 | 1113.14 | 1077.26 | 1079.56 | +0.51% | 42,400 |
| 2026-04-07 | 1069.49 | 1086.03 | 1055.14 | 1074.07 | +0.11% | 21,100 |
| 2026-04-06 | 1052.50 | 1079.53 | 1046.83 | 1072.90 | +1.13% | 23,400 |
| 2026-04-02 | 1054.14 | 1068.70 | 1045.60 | 1060.93 | +0.01% | 12,400 |
| 2026-04-01 | 1057.77 | 1068.65 | 1054.75 | 1060.83 | +0.34% | 16,500 |
| 2026-03-31 | 1060.00 | 1069.07 | 1048.34 | 1057.26 | +0.71% | 18,700 |
| 2026-03-30 | 1060.66 | 1069.05 | 1041.82 | 1049.84 | -0.07% | 20,900 |
| 2026-03-27 | 1065.41 | 1066.60 | 1047.32 | 1050.56 | -1.83% | 16,300 |
| 2026-03-26 | 1064.45 | 1079.16 | 1064.27 | 1070.16 | -0.01% | 14,500 |
| 2026-03-25 | 1076.78 | 1091.86 | 1064.34 | 1070.23 | +0.72% | 15,900 |
| 2026-03-24 | 1055.31 | 1068.24 | 1052.14 | 1062.58 | -0.02% | 23,200 |
| 2026-03-23 | 1058.76 | 1089.72 | 1058.76 | 1062.83 | +2.50% | 21,100 |
| 2026-03-20 | 1059.00 | 1063.37 | 1035.26 | 1036.87 | -2.58% | 82,000 |
| 2026-03-19 | 1055.22 | 1073.15 | 1051.08 | 1064.34 | +0.38% | 21,600 |
| 2026-03-18 | 1066.47 | 1077.28 | 1057.79 | 1060.35 | -1.64% | 23,700 |
| 2026-03-17 | 1059.44 | 1084.08 | 1059.44 | 1078.01 | +2.12% | 19,500 |
| 2026-03-16 | 1070.00 | 1070.00 | 1048.67 | 1055.63 | -0.09% | 16,900 |
| 2026-03-13 | 1049.48 | 1060.38 | 1041.61 | 1056.56 | +1.03% | 13,900 |
| 2026-03-12 | 1032.78 | 1049.36 | 1025.34 | 1045.82 | -0.31% | 18,400 |
| 2026-03-11 | 1052.22 | 1071.22 | 1035.65 | 1049.04 | -0.66% | 19,800 |
| 2026-03-10 | 1076.48 | 1084.08 | 1051.43 | 1056.06 | -1.99% | 18,900 |
| 2026-03-09 | 1040.40 | 1081.95 | 1039.95 | 1077.53 | +0.82% | 19,500 |
| 2026-03-06 | 1044.27 | 1068.76 | 1035.45 | 1068.72 | +0.36% | 21,800 |
| 2026-03-05 | 1067.98 | 1075.53 | 1050.04 | 1064.85 | -1.16% | 18,700 |
| 2026-03-04 | 1047.84 | 1080.05 | 1047.84 | 1077.38 | +3.04% | 18,600 |
| 2026-03-03 | 1024.68 | 1064.22 | 1024.68 | 1045.57 | -0.35% | 26,300 |
| 2026-03-02 | 1043.35 | 1057.79 | 1016.37 | 1049.19 | -0.38% | 21,100 |
| 2026-02-27 | 1055.00 | 1084.08 | 1046.17 | 1053.21 | -1.11% | 19,300 |
| 2026-02-26 | 1049.59 | 1081.71 | 1049.59 | 1065.07 | +1.31% | 21,400 |
| 2026-02-25 | 1065.41 | 1070.07 | 1043.35 | 1051.25 | -1.55% | 16,700 |
| 2026-02-24 | 1073.61 | 1094.90 | 1066.83 | 1067.83 | -0.17% | 12,900 |
| 2026-02-23 | 1099.00 | 1099.00 | 1054.12 | 1069.64 | -2.29% | 16,400 |
| 2026-02-20 | 1083.20 | 1098.37 | 1077.47 | 1094.66 | +1.33% | 14,400 |
| 2026-02-19 | 1071.18 | 1089.26 | 1061.54 | 1080.31 | -0.33% | 14,000 |
| 2026-02-18 | 1065.00 | 1101.18 | 1065.00 | 1083.88 | +0.97% | 17,400 |
| 2026-02-17 | 1070.13 | 1079.60 | 1041.07 | 1073.52 | +1.50% | 19,200 |
| 2026-02-13 | 1073.87 | 1099.98 | 1048.54 | 1057.68 | -1.69% | 23,200 |
| 2026-02-12 | 1115.29 | 1123.85 | 1068.27 | 1075.81 | -3.00% | 19,600 |
| 2026-02-11 | 1138.51 | 1152.00 | 1103.22 | 1109.07 | -1.89% | 13,100 |
| 2026-02-10 | 1122.83 | 1141.57 | 1122.08 | 1130.45 | +1.06% | 14,100 |
| 2026-02-09 | 1152.20 | 1169.00 | 1102.20 | 1118.60 | -3.42% | 18,200 |
| 2026-02-06 | 1198.04 | 1206.00 | 1158.09 | 1158.23 | -2.26% | 25,100 |
| 2026-02-05 | 1166.15 | 1191.18 | 1156.00 | 1185.05 | +2.14% | 20,500 |
| 2026-02-04 | 1162.17 | 1185.33 | 1158.62 | 1160.18 | +0.12% | 20,000 |
| 2026-02-03 | 1185.48 | 1195.38 | 1155.12 | 1158.83 | -2.43% | 11,500 |
| 2026-02-02 | 1167.85 | 1197.50 | 1157.55 | 1187.67 | +1.80% | 16,200 |
| 2026-01-30 | 1147.30 | 1167.85 | 1140.99 | 1166.63 | +0.88% | 16,600 |
| 2026-01-29 | 1152.95 | 1167.79 | 1143.02 | 1156.46 | +1.17% | 18,900 |
| 2026-01-28 | 1163.50 | 1166.00 | 1141.35 | 1143.07 | -0.97% | 10,500 |
| 2026-01-27 | 1163.72 | 1176.00 | 1146.09 | 1154.31 | -1.00% | 15,900 |
| 2026-01-26 | 1172.43 | 1194.50 | 1150.00 | 1166.01 | -0.52% | 16,100 |
| 2026-01-23 | 1171.26 | 1209.20 | 1158.37 | 1172.12 | -0.85% | 16,500 |
| 2026-01-22 | 1198.19 | 1224.76 | 1170.76 | 1182.12 | -0.98% | 13,200 |
| 2026-01-21 | 1141.89 | 1210.85 | 1140.97 | 1193.76 | +5.39% | 25,000 |
| 2026-01-20 | 1122.00 | 1134.04 | 1119.35 | 1132.75 | -0.87% | 13,900 |
| 2026-01-16 | 1153.74 | 1163.00 | 1138.00 | 1142.71 | -0.57% | 15,300 |
| 2026-01-15 | 1145.00 | 1159.00 | 1141.44 | 1149.30 | -0.05% | 17,600 |
| 2026-01-14 | 1155.41 | 1170.61 | 1146.72 | 1149.89 | -0.48% | 16,600 |
| 2026-01-13 | 1154.70 | 1156.21 | 1142.54 | 1155.49 | +0.35% | 9,800 |
| 2026-01-12 | 1138.71 | 1151.43 | 1133.65 | 1151.43 | +0.48% | 12,600 |
| 2026-01-09 | 1131.47 | 1149.40 | 1131.47 | 1145.98 | +0.64% | 12,400 |
| 2026-01-08 | 1102.26 | 1143.10 | 1102.26 | 1138.66 | +2.34% | 14,300 |
| 2026-01-07 | 1117.17 | 1127.00 | 1104.24 | 1112.62 | -0.17% | 16,600 |
| 2026-01-06 | 1105.26 | 1119.59 | 1102.22 | 1114.54 | -0.21% | 16,400 |
| 2026-01-05 | 1090.00 | 1131.46 | 1086.00 | 1116.86 | +2.72% | 18,300 |
| 2026-01-02 | 1095.93 | 1100.47 | 1081.88 | 1087.26 | -1.03% | 17,300 |
| 2025-12-31 | 1100.90 | 1108.50 | 1082.13 | 1098.60 | +0.52% | 16,500 |
| 2025-12-30 | 1092.42 | 1110.80 | 1089.00 | 1092.93 | -0.50% | 13,600 |
| 2025-12-29 | 1115.07 | 1117.00 | 1091.32 | 1098.38 | -1.03% | 20,100 |
| 2025-12-26 | 1115.71 | 1118.00 | 1101.50 | 1109.84 | +0.07% | 12,100 |
| 2025-12-24 | 1102.26 | 1135.00 | 1093.00 | 1109.05 | -0.12% | 8,500 |
| 2025-12-23 | 1108.27 | 1125.00 | 1096.51 | 1110.33 | -0.06% | 21,100 |
| 2025-12-22 | 1098.99 | 1122.51 | 1098.99 | 1111.03 | +0.85% | 18,400 |
| 2025-12-19 | 1109.26 | 1125.00 | 1099.17 | 1101.68 | -0.92% | 72,400 |
| 2025-12-18 | 1118.60 | 1129.97 | 1107.85 | 1111.88 | +0.54% | 24,100 |
| 2025-12-17 | 1102.12 | 1120.01 | 1070.56 | 1105.95 | -0.26% | 24,700 |
| 2025-12-16 | 1111.68 | 1123.00 | 1094.35 | 1108.82 | -0.55% | 22,400 |
| 2025-12-15 | 1123.97 | 1131.67 | 1106.66 | 1114.90 | -0.27% | 22,200 |
| 2025-12-12 | 1123.01 | 1130.40 | 1091.20 | 1117.93 | +0.35% | 22,800 |
| 2025-12-11 | 1117.00 | 1131.96 | 1107.95 | 1114.03 | +0.59% | 18,000 |
| 2025-12-10 | 1079.39 | 1117.55 | 1079.39 | 1107.50 | +2.40% | 22,500 |
| 2025-12-09 | 1073.62 | 1095.36 | 1073.62 | 1081.58 | +0.63% | 16,400 |
| 2025-12-08 | 1088.05 | 1101.00 | 1074.54 | 1074.79 | -1.07% | 22,900 |
| 2025-12-05 | 1088.08 | 1108.00 | 1077.59 | 1086.39 | -0.19% | 28,100 |
| 2025-12-04 | 1108.54 | 1122.00 | 1082.29 | 1088.43 | -1.85% | 18,900 |
| 2025-12-03 | 1111.32 | 1123.22 | 1079.23 | 1108.95 | +0.38% | 17,200 |
| 2025-12-02 | 1120.28 | 1121.00 | 1100.87 | 1104.72 | -0.30% | 14,100 |
| 2025-12-01 | 1090.20 | 1114.55 | 1090.20 | 1108.03 | +0.14% | 17,100 |
| 2025-11-28 | 1098.47 | 1106.86 | 1086.16 | 1106.50 | +1.37% | 14,400 |
| 2025-11-26 | 1083.88 | 1104.00 | 1083.88 | 1091.55 | +0.23% | 20,200 |
| 2025-11-25 | 1062.19 | 1096.04 | 1062.19 | 1089.00 | +2.50% | 18,100 |
| 2025-11-24 | 1078.36 | 1090.00 | 1053.79 | 1062.42 | -1.60% | 22,900 |
| 2025-11-21 | 1055.31 | 1088.81 | 1055.31 | 1079.67 | +2.80% | 27,100 |
| 2025-11-20 | 1080.93 | 1104.27 | 1049.24 | 1050.24 | -1.09% | 17,400 |
| 2025-11-19 | 1063.40 | 1073.00 | 1040.00 | 1061.84 | -0.06% | 17,600 |
| 2025-11-18 | 1031.57 | 1070.86 | 1031.57 | 1062.52 | +2.35% | 14,900 |
| 2025-11-17 | 1069.99 | 1073.07 | 1033.10 | 1038.11 | -3.12% | 18,100 |
| 2025-11-14 | 1066.35 | 1078.20 | 1054.00 | 1071.50 | +0.48% | 15,300 |
| 2025-11-13 | 1073.15 | 1096.95 | 1060.67 | 1066.35 | -1.27% | 18,200 |
| 2025-11-12 | 1082.24 | 1093.94 | 1074.17 | 1080.06 | +0.19% | 21,300 |
| 2025-11-11 | 1094.73 | 1109.22 | 1061.36 | 1077.97 | -1.93% | 33,600 |
| 2025-11-10 | 1056.80 | 1115.51 | 1056.80 | 1099.20 | +4.74% | 32,800 |
| 2025-11-07 | 1039.42 | 1052.82 | 1019.27 | 1049.49 | +1.18% | 20,800 |
| 2025-11-06 | 1041.82 | 1044.00 | 1022.09 | 1037.27 | -0.03% | 24,000 |
| 2025-11-05 | 1038.83 | 1052.88 | 1031.00 | 1037.61 | +0.43% | 24,100 |
| 2025-11-04 | 1034.28 | 1040.06 | 1015.50 | 1033.19 | -0.32% | 26,100 |
| 2025-11-03 | 1012.13 | 1037.24 | 990.09 | 1036.52 | +2.41% | 24,000 |
| 2025-10-31 | 1038.14 | 1048.00 | 1010.68 | 1012.13 | -2.93% | 55,300 |
| 2025-10-30 | 1031.63 | 1070.34 | 1015.00 | 1042.66 | +0.02% | 63,700 |
| 2025-10-29 | 1054.08 | 1082.74 | 1040.09 | 1042.49 | -1.69% | 46,200 |
| 2025-10-28 | 1034.85 | 1068.88 | 1025.00 | 1060.36 | +2.57% | 37,100 |
| 2025-10-27 | 1027.50 | 1035.00 | 1022.41 | 1033.82 | +1.13% | 22,900 |
| 2025-10-24 | 1021.07 | 1027.61 | 1007.00 | 1022.24 | +0.76% | 28,200 |
| 2025-10-23 | 1031.42 | 1040.00 | 1010.00 | 1014.54 | -1.58% | 36,300 |
| 2025-10-22 | 1056.07 | 1057.17 | 1024.86 | 1030.80 | -1.70% | 45,200 |
| 2025-10-21 | 1001.44 | 1054.70 | 995.94 | 1048.67 | +4.72% | 45,400 |
| 2025-10-20 | 991.22 | 1001.44 | 974.00 | 1001.44 | +2.37% | 43,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+7.31%). Schwächster Monat: Okt (-12.12%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Graham Holdings Co (GHC)?
1203.26 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GHC?
1262.35 im Hoch und 933.88 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Graham Holdings Co?
Historisch war der stärkste Kalendermonat von GHC der Jan (Durchschnitt +7.31%), der schwächste der Okt (Durchschnitt -12.12%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.