Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 372,96 | 373,15 | 372,70 | 372,70 | -1,97% | - |
| 25.02.2021 | 387,39 | 388,20 | 0,00 | 380,17 | -1,41% | - |
| 24.02.2021 | 379,79 | 387,40 | 379,42 | 385,61 | 1,60% | - |
| 23.02.2021 | 369,75 | 380,37 | 0,00 | 379,55 | 0,56% | - |
| 22.02.2021 | 377,08 | 381,02 | 376,69 | 377,45 | -0,54% | - |
| 19.02.2021 | 381,67 | 383,20 | 378,79 | 379,51 | 0,95% | - |
| 18.02.2021 | 371,89 | 377,39 | 369,87 | 375,95 | 1,00% | - |
| 17.02.2021 | 368,96 | 373,60 | 367,23 | 372,23 | 0,65% | - |
| 16.02.2021 | 373,39 | 374,67 | 369,77 | 369,81 | -0,63% | - |
| 12.02.2021 | 373,97 | 375,48 | 370,32 | 372,15 | -0,52% | - |
| 11.02.2021 | 377,05 | 378,26 | 0,00 | 374,09 | -0,60% | - |
| 10.02.2021 | 374,58 | 378,07 | 373,94 | 376,33 | 0,41% | - |
| 09.02.2021 | 375,89 | 379,08 | 0,00 | 374,77 | -1,06% | - |
| 08.02.2021 | 376,03 | 381,98 | 375,23 | 378,80 | 2,89% | - |
| 05.02.2021 | 367,30 | 369,31 | 364,82 | 368,16 | -1,03% | - |
| 04.02.2021 | 371,18 | 371,98 | 371,18 | 371,98 | 1,76% | - |
| 03.02.2021 | 360,64 | 371,75 | 356,29 | 365,55 | -2,25% | - |
| 02.02.2021 | 372,37 | 378,46 | 372,13 | 373,97 | 0,95% | - |
| 01.02.2021 | 368,73 | 372,62 | 366,38 | 370,44 | 1,68% | - |
| 29.01.2021 | 372,13 | 372,14 | 360,82 | 364,33 | -2,06% | - |
| 28.01.2021 | 372,47 | 375,35 | 369,11 | 372,01 | 0,22% | - |
| 27.01.2021 | 368,02 | 371,33 | 364,98 | 371,19 | -1,48% | - |
| 26.01.2021 | 376,64 | 376,85 | 376,64 | 376,77 | -2,97% | - |
| 25.01.2021 | 391,04 | 392,08 | 386,72 | 388,31 | -1,56% | - |
| 22.01.2021 | 388,17 | 395,84 | 388,11 | 394,46 | 0,83% | - |
| 21.01.2021 | 391,44 | 391,44 | 391,22 | 391,23 | -0,57% | - |
| 20.01.2021 | 392,18 | 394,41 | 388,10 | 393,45 | -0,38% | - |
| 19.01.2021 | 390,27 | 395,65 | 388,94 | 394,97 | 1,45% | - |
| 15.01.2021 | 380,49 | 390,22 | 380,33 | 389,33 | 1,82% | - |
| 14.01.2021 | 387,96 | 388,41 | 382,20 | 382,38 | -1,40% | - |
| 13.01.2021 | 398,48 | 398,64 | 387,63 | 387,80 | -3,57% | - |
| 12.01.2021 | 395,34 | 402,87 | 394,56 | 402,14 | 2,72% | - |
| 11.01.2021 | 394,48 | 395,80 | 391,25 | 391,50 | -1,11% | - |
| 08.01.2021 | 401,05 | 401,33 | 388,07 | 395,88 | -1,15% | - |
| 07.01.2021 | 394,08 | 401,03 | 392,52 | 400,50 | 1,05% | - |
| 06.01.2021 | 397,23 | 400,99 | 394,61 | 396,34 | 0,36% | - |
| 05.01.2021 | 396,37 | 398,58 | 394,08 | 394,92 | 0,34% | - |
| 04.01.2021 | 405,08 | 405,33 | 391,58 | 393,57 | -3,65% | - |
| 31.12.2020 | 403,72 | 408,77 | 403,58 | 408,48 | 0,43% | - |
| 30.12.2020 | 407,99 | 407,99 | 402,89 | 406,73 | -0,14% | - |
| 29.12.2020 | 411,95 | 412,70 | 405,58 | 407,30 | -1,77% | - |
| 28.12.2020 | 421,14 | 422,41 | 413,97 | 414,62 | -10,99% | - |
| 24.12.2020 | 412,97 | 465,82 | 411,85 | 465,82 | 13,37% | - |
| 23.12.2020 | 404,14 | 412,54 | 403,61 | 410,89 | 0,11% | - |
| 22.12.2020 | 412,48 | 413,52 | 409,72 | 410,43 | -0,39% | - |
| 21.12.2020 | 402,35 | 413,90 | 401,68 | 412,04 | 0,43% | - |
| 18.12.2020 | 407,35 | 412,65 | 404,48 | 410,27 | 0,13% | - |
| 17.12.2020 | 408,80 | 411,17 | 406,84 | 409,72 | 0,71% | - |
| 16.12.2020 | 405,96 | 408,95 | 403,69 | 406,85 | 0,47% | - |
| 15.12.2020 | 404,05 | 408,08 | 403,38 | 404,93 | 1,03% | - |
| 14.12.2020 | 403,11 | 404,23 | 400,80 | 400,80 | -0,78% | - |
| 11.12.2020 | 405,47 | 405,82 | 403,07 | 403,97 | 0,18% | - |
| 10.12.2020 | 402,51 | 404,17 | 400,35 | 403,23 | -13,33% | - |
| 09.12.2020 | 409,41 | 497,57 | 408,62 | 465,27 | 14,74% | - |
| 08.12.2020 | 406,57 | 416,61 | 405,47 | 405,48 | 0,13% | - |
| 07.12.2020 | 408,87 | 408,92 | 403,93 | 404,95 | 0,15% | - |
| 04.12.2020 | 405,77 | 407,52 | 403,20 | 404,35 | 0,63% | - |
| 03.12.2020 | 408,57 | 410,83 | 401,82 | 401,83 | -2,38% | - |
| 02.12.2020 | 406,97 | 411,64 | 406,97 | 411,64 | -0,38% | - |
| 01.12.2020 | 422,44 | 422,76 | 412,97 | 413,23 | -1,02% | - |
| 30.11.2020 | 412,00 | 418,85 | 411,58 | 417,48 | 0,62% | - |
| 27.11.2020 | 417,44 | 417,75 | 413,73 | 414,90 | 0,05% | - |
| 25.11.2020 | 413,45 | 416,23 | 410,26 | 414,70 | -1,23% | - |
| 24.11.2020 | 419,04 | 424,22 | 418,17 | 419,88 | 1,31% | - |
| 23.11.2020 | 410,83 | 416,32 | 410,83 | 414,44 | 1,06% | - |
| 20.11.2020 | 407,35 | 411,77 | 405,45 | 410,08 | -3,06% | - |
| 19.11.2020 | 416,54 | 424,02 | 415,34 | 423,03 | 1,67% | - |
| 18.11.2020 | 413,64 | 420,41 | 412,60 | 416,10 | 1,39% | - |
| 17.11.2020 | 410,58 | 410,58 | 410,40 | 410,40 | -0,94% | - |
| 16.11.2020 | 409,70 | 414,75 | 408,60 | 414,28 | 2,78% | - |
| 13.11.2020 | 403,09 | 403,09 | 403,09 | 403,09 | 1,51% | - |
| 12.11.2020 | 399,79 | 401,58 | 394,45 | 397,08 | -1,57% | - |
| 11.11.2020 | 403,51 | 403,61 | 403,42 | 403,42 | -0,03% | - |
| 10.11.2020 | 402,48 | 405,58 | 0,00 | 403,55 | 3,63% | - |
| 09.11.2020 | 400,34 | 406,30 | 389,36 | 389,42 | -0,38% | - |
| 06.11.2020 | 381,69 | 393,17 | 365,00 | 390,92 | 3,23% | - |
| 05.11.2020 | 380,44 | 384,04 | 0,00 | 378,70 | 1,04% | - |
| 04.11.2020 | 373,60 | 379,48 | 370,79 | 374,80 | 0,76% | - |
| 03.11.2020 | 369,70 | 374,55 | 368,50 | 371,97 | 2,58% | - |
| 02.11.2020 | 358,83 | 363,16 | 0,00 | 362,60 | 4,00% | - |
| 30.10.2020 | 351,41 | 351,47 | 345,20 | 348,66 | -0,78% | - |
| 29.10.2020 | 353,18 | 354,47 | 348,10 | 351,40 | -0,30% | - |
| 28.10.2020 | 357,26 | 357,76 | 351,72 | 352,45 | -1,45% | - |
| 27.10.2020 | 362,25 | 362,80 | 355,48 | 357,61 | -0,98% | - |
| 26.10.2020 | 358,46 | 361,23 | 357,22 | 361,16 | -0,04% | - |
| 23.10.2020 | 0,00 | 363,63 | 0,00 | 361,30 | -0,09% | - |
| 22.10.2020 | 371,20 | 372,70 | 354,19 | 361,64 | -3,08% | - |
| 21.10.2020 | 376,88 | 379,32 | 370,31 | 373,13 | -0,74% | - |
| 20.10.2020 | 378,65 | 381,39 | 374,77 | 375,89 | 0,33% | - |
| 19.10.2020 | 383,95 | 386,43 | 373,47 | 374,64 | -2,34% | - |
| 16.10.2020 | 388,26 | 390,36 | 382,77 | 383,61 | -0,50% | - |
| 15.10.2020 | 385,61 | 387,79 | 381,89 | 385,55 | -0,12% | - |
| 14.10.2020 | 0,00 | 390,83 | 0,00 | 386,03 | 0,27% | - |
| 13.10.2020 | 383,86 | 386,41 | 380,26 | 385,00 | -0,93% | - |
| 12.10.2020 | 386,23 | 392,94 | 385,61 | 388,60 | 0,81% | - |
| 09.10.2020 | 0,00 | 389,80 | 0,00 | 385,48 | -0,03% | - |
| 08.10.2020 | 377,75 | 389,08 | 376,91 | 385,60 | 2,55% | - |
| 07.10.2020 | 373,48 | 379,48 | 373,27 | 376,01 | 1,78% | - |
| 06.10.2020 | 372,03 | 374,32 | 367,17 | 369,44 | -0,51% | - |
| 05.10.2020 | 371,35 | 371,35 | 371,23 | 371,33 | 3,19% | - |