936,582$
-0,10%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 932,09 | 945,31 | 932,09 | 938,58 | 0,11% | - |
| 18.04.2024 | 955,99 | 955,99 | 935,89 | 937,54 | -1,30% | 188.165,00 |
| 17.04.2024 | 962,48 | 962,48 | 943,14 | 949,92 | -0,71% | 164.413,00 |
| 16.04.2024 | 958,54 | 960,73 | 950,52 | 956,69 | 0,13% | 198.585,00 |
| 15.04.2024 | 980,05 | 980,05 | 950,00 | 955,42 | -0,99% | 236.258,00 |
| 12.04.2024 | 961,18 | 970,10 | 958,88 | 964,97 | -0,13% | 249.489,00 |
| 11.04.2024 | 974,24 | 989,12 | 962,06 | 966,27 | -3,46% | 371.887,00 |
| 10.04.2024 | 1.002,21 | 1.014,55 | 995,48 | 1.000,85 | -0,68% | 235.436,00 |
| 09.04.2024 | 1.015,91 | 1.015,91 | 986,47 | 1.007,71 | -0,69% | 190.205,00 |
| 08.04.2024 | 1.015,58 | 1.021,60 | 1.012,46 | 1.014,72 | -0,01% | 148.557,00 |
| 05.04.2024 | 999,75 | 1.018,54 | 995,03 | 1.014,83 | 2,18% | 138.671,00 |
| 04.04.2024 | 1.012,49 | 1.016,35 | 990,64 | 993,17 | -1,34% | 157.389,00 |
| 03.04.2024 | 998,03 | 1.012,41 | 998,03 | 1.006,70 | 0,62% | 163.983,00 |
| 02.04.2024 | 1.010,09 | 1.010,36 | 996,36 | 1.000,50 | -0,91% | 187.434,00 |
| 01.04.2024 | 1.015,76 | 1.017,62 | 1.007,54 | 1.009,64 | -0,75% | 122.841,00 |
| 28.03.2024 | 1.019,33 | 1.026,47 | 1.015,37 | 1.017,30 | -0,28% | 165.154,00 |
| 27.03.2024 | 1.010,74 | 1.021,22 | 1.007,14 | 1.020,17 | 1,47% | 172.262,00 |
| 26.03.2024 | 1.006,80 | 1.014,33 | 1.004,49 | 1.005,37 | -0,24% | 212.323,00 |
| 25.03.2024 | 1.020,72 | 1.021,87 | 1.006,26 | 1.007,74 | -1,88% | 284.989,00 |
| 22.03.2024 | 1.030,00 | 1.030,00 | 1.020,78 | 1.027,10 | -0,24% | 130.925,00 |
| 21.03.2024 | 1.019,07 | 1.034,18 | 1.012,28 | 1.029,55 | 1,32% | 200.948,00 |
| 20.03.2024 | 1.004,50 | 1.016,66 | 1.001,57 | 1.016,16 | 1,45% | 177.443,00 |
| 19.03.2024 | 995,20 | 1.004,69 | 994,25 | 1.001,66 | 0,72% | 166.435,00 |
| 18.03.2024 | 1.001,61 | 1.013,62 | 991,58 | 994,49 | 0,01% | 187.148,00 |
| 15.03.2024 | 984,22 | 995,08 | 984,04 | 994,37 | 0,27% | 277.974,00 |
| 14.03.2024 | 1.016,89 | 1.016,89 | 981,13 | 991,69 | 1,74% | 284.580,00 |
| 13.03.2024 | 974,13 | 976,63 | 961,80 | 974,74 | 0,24% | 303.143,00 |
| 12.03.2024 | 966,12 | 977,43 | 965,28 | 972,43 | 0,88% | 136.116,00 |
| 11.03.2024 | 966,08 | 966,08 | 954,67 | 963,99 | -0,65% | 159.190,00 |
| 08.03.2024 | 989,04 | 995,68 | 970,32 | 970,32 | -1,89% | 206.612,00 |
| 07.03.2024 | 987,83 | 995,41 | 981,40 | 989,04 | 0,66% | 189.635,00 |
| 06.03.2024 | 988,85 | 991,72 | 977,63 | 982,60 | -0,32% | 238.751,00 |
| 05.03.2024 | 982,72 | 999,00 | 981,45 | 985,76 | -0,19% | 222.771,00 |
| 04.03.2024 | 979,77 | 998,41 | 979,77 | 987,60 | 0,68% | 244.288,00 |
| 01.03.2024 | 973,12 | 983,14 | 972,91 | 980,90 | 0,76% | 192.990,00 |
| 29.02.2024 | 976,49 | 979,47 | 962,95 | 973,46 | -0,13% | 395.573,00 |
| 28.02.2024 | 970,65 | 976,84 | 966,59 | 974,70 | 0,53% | 142.506,00 |
| 27.02.2024 | 961,83 | 972,71 | 961,00 | 969,54 | 0,61% | 138.146,00 |
| 26.02.2024 | 962,58 | 970,27 | 962,25 | 963,63 | 0,49% | 179.669,00 |
| 23.02.2024 | 957,72 | 967,33 | 950,89 | 958,93 | 0,08% | 158.552,00 |
| 22.02.2024 | 951,45 | 967,31 | 951,27 | 958,18 | 1,82% | 207.548,00 |
| 21.02.2024 | 935,13 | 941,37 | 927,45 | 941,04 | 0,63% | 157.356,00 |
| 20.02.2024 | 927,09 | 940,54 | 926,61 | 935,15 | -0,07% | 220.748,00 |
| 16.02.2024 | 945,12 | 948,24 | 934,78 | 935,80 | -0,84% | 176.544,00 |
| 15.02.2024 | 948,47 | 950,44 | 938,72 | 943,69 | -0,08% | 179.825,00 |
| 14.02.2024 | 943,07 | 948,99 | 938,00 | 944,40 | 0,96% | 163.563,00 |
| 13.02.2024 | 931,99 | 943,66 | 928,41 | 935,41 | -1,25% | 190.492,00 |
| 12.02.2024 | 957,33 | 957,87 | 946,99 | 947,21 | -1,23% | 138.314,00 |
| 09.02.2024 | 949,14 | 962,21 | 946,13 | 959,01 | 0,96% | 237.233,00 |
| 08.02.2024 | 947,75 | 952,55 | 941,78 | 949,93 | 0,52% | 207.509,00 |
| 07.02.2024 | 946,70 | 952,72 | 943,00 | 945,00 | 0,50% | 275.358,00 |
| 06.02.2024 | 947,60 | 947,60 | 934,22 | 940,34 | -0,56% | 276.001,00 |
| 05.02.2024 | 960,00 | 964,47 | 941,42 | 945,64 | -2,77% | 359.885,00 |
| 02.02.2024 | 933,00 | 978,95 | 909,15 | 972,54 | 5,41% | 597.000,00 |
| 01.02.2024 | 901,37 | 925,15 | 896,54 | 922,64 | 3,01% | 349.011,00 |
| 31.01.2024 | 910,24 | 922,50 | 893,06 | 895,64 | -2,09% | 600.260,00 |
| 30.01.2024 | 893,07 | 919,44 | 889,55 | 914,78 | 2,08% | 485.174,00 |
| 29.01.2024 | 881,46 | 897,72 | 879,47 | 896,16 | 1,46% | 334.088,00 |
| 26.01.2024 | 881,47 | 883,41 | 874,40 | 883,24 | 0,20% | 189.441,00 |
| 25.01.2024 | 870,99 | 882,95 | 870,99 | 881,45 | 1,17% | 245.503,00 |
| 24.01.2024 | 877,73 | 881,92 | 868,53 | 871,24 | -0,50% | 169.012,00 |
| 23.01.2024 | 878,00 | 878,36 | 866,03 | 875,64 | -0,12% | 302.641,00 |
| 22.01.2024 | 868,57 | 877,45 | 865,50 | 876,66 | 1,47% | 266.893,00 |
| 19.01.2024 | 875,80 | 879,56 | 862,38 | 864,00 | -0,94% | 312.677,00 |
| 18.01.2024 | 860,69 | 877,33 | 855,01 | 872,20 | 3,95% | 323.905,00 |
| 17.01.2024 | 838,14 | 843,47 | 836,84 | 839,08 | -0,17% | 164.963,00 |
| 16.01.2024 | 840,21 | 841,33 | 833,50 | 840,55 | -0,19% | 240.825,00 |
| 12.01.2024 | 842,23 | 844,52 | 833,28 | 842,12 | 0,60% | 168.839,00 |
| 11.01.2024 | 830,83 | 838,90 | 826,55 | 837,07 | 0,75% | 204.025,00 |
| 10.01.2024 | 825,23 | 832,89 | 823,17 | 830,83 | 0,83% | 198.950,00 |
| 09.01.2024 | 813,63 | 824,66 | 806,08 | 823,99 | 0,21% | 247.922,00 |
| 08.01.2024 | 821,50 | 822,24 | 810,58 | 822,23 | 0,43% | 171.426,00 |
| 05.01.2024 | 812,88 | 823,25 | 811,87 | 818,71 | 0,33% | 229.787,00 |
| 04.01.2024 | 808,41 | 819,10 | 808,41 | 815,98 | 0,87% | 242.769,00 |
| 03.01.2024 | 813,24 | 819,00 | 800,97 | 808,95 | -0,53% | 283.058,00 |
| 02.01.2024 | 821,49 | 825,80 | 809,12 | 813,24 | -1,86% | 240.884,00 |
| 29.12.2023 | 827,06 | 832,65 | 824,44 | 828,69 | 0,19% | 153.690,00 |
| 28.12.2023 | 827,21 | 830,90 | 825,75 | 827,10 | -0,51% | 129.093,00 |
| 27.12.2023 | 827,98 | 832,72 | 825,38 | 831,30 | 0,35% | 151.666,00 |
| 26.12.2023 | 829,56 | 832,00 | 826,22 | 828,43 | 0,07% | 102.249,00 |
| 22.12.2023 | 825,32 | 832,84 | 821,96 | 827,85 | 0,46% | 164.466,00 |
| 21.12.2023 | 823,39 | 825,66 | 819,11 | 824,04 | 0,98% | 138.421,00 |
| 20.12.2023 | 818,43 | 832,90 | 814,23 | 816,01 | -1,71% | 430.808,00 |
| 19.12.2023 | 836,38 | 841,00 | 830,11 | 830,19 | -0,36% | 209.059,00 |
| 18.12.2023 | 828,01 | 835,62 | 824,48 | 833,16 | 1,17% | 195.142,00 |
| 15.12.2023 | 820,70 | 826,17 | 817,63 | 823,54 | -0,64% | 503.834,00 |
| 14.12.2023 | 821,29 | 830,84 | 813,42 | 828,81 | 1,22% | 285.835,00 |
| 13.12.2023 | 821,17 | 824,98 | 811,87 | 818,81 | -0,28% | 220.713,00 |
| 12.12.2023 | 817,20 | 824,64 | 816,85 | 821,07 | 0,44% | 210.968,00 |
| 11.12.2023 | 804,30 | 817,96 | 804,30 | 817,44 | 1,67% | 227.260,00 |
| 08.12.2023 | 808,43 | 810,21 | 802,15 | 804,05 | -0,41% | 235.811,00 |
| 07.12.2023 | 809,86 | 812,21 | 802,62 | 807,40 | 0,61% | 240.510,00 |
| 06.12.2023 | 801,10 | 812,87 | 801,10 | 802,53 | 0,50% | 212.376,00 |
| 05.12.2023 | 800,00 | 802,40 | 794,00 | 798,57 | -0,35% | 165.545,00 |
| 04.12.2023 | 796,02 | 806,64 | 796,02 | 801,40 | -0,27% | 178.284,00 |
| 01.12.2023 | 785,85 | 804,59 | 785,05 | 803,58 | 2,21% | 281.450,00 |
| 30.11.2023 | 777,46 | 786,53 | 775,00 | 786,19 | 1,35% | 364.994,00 |
| 29.11.2023 | 780,07 | 780,30 | 772,13 | 775,69 | 0,07% | 308.503,00 |
| 28.11.2023 | 807,72 | 814,53 | 773,53 | 775,14 | -4,35% | 464.480,00 |
| 27.11.2023 | 808,93 | 815,52 | 807,83 | 810,36 | -0,24% | 240.816,00 |