Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,50 | 24,65 | 24,47 | 24,57 | -1,37% | - |
| 25.02.2021 | 25,47 | 25,56 | 24,55 | 24,91 | -3,04% | - |
| 24.02.2021 | 25,64 | 25,96 | 25,52 | 25,69 | 2,53% | - |
| 23.02.2021 | 24,47 | 25,10 | 24,47 | 25,05 | 0,62% | - |
| 22.02.2021 | 24,41 | 25,08 | 24,38 | 24,90 | 1,90% | - |
| 19.02.2021 | 24,12 | 24,47 | 23,95 | 24,43 | 3,06% | - |
| 18.02.2021 | 23,83 | 24,08 | 23,61 | 23,71 | -0,55% | - |
| 17.02.2021 | 23,79 | 23,84 | 23,79 | 23,84 | -0,89% | - |
| 16.02.2021 | 24,35 | 24,38 | 23,90 | 24,05 | -2,93% | - |
| 12.02.2021 | 24,48 | 24,82 | 24,22 | 24,78 | 0,26% | - |
| 11.02.2021 | 24,74 | 24,82 | 23,98 | 24,71 | 0,08% | - |
| 10.02.2021 | 25,05 | 25,15 | 24,59 | 24,69 | -1,95% | - |
| 09.02.2021 | 24,75 | 25,32 | 24,69 | 25,18 | 0,64% | - |
| 08.02.2021 | 24,83 | 25,12 | 24,61 | 25,02 | 2,25% | - |
| 05.02.2021 | 24,41 | 24,53 | 24,09 | 24,47 | 1,73% | - |
| 04.02.2021 | 24,06 | 24,06 | 24,05 | 24,06 | 1,97% | - |
| 03.02.2021 | 23,39 | 23,74 | 23,13 | 23,59 | 0,43% | - |
| 02.02.2021 | 22,93 | 23,94 | 22,84 | 23,49 | 3,28% | - |
| 01.02.2021 | 22,69 | 22,76 | 22,69 | 22,75 | 1,29% | - |
| 29.01.2021 | 23,62 | 23,70 | 22,06 | 22,46 | -7,54% | - |
| 28.01.2021 | 23,49 | 24,90 | 0,00 | 24,29 | 11,12% | - |
| 27.01.2021 | 21,84 | 22,34 | 21,47 | 21,86 | -4,87% | - |
| 26.01.2021 | 23,36 | 23,45 | 22,67 | 22,98 | -3,36% | - |
| 25.01.2021 | 23,86 | 23,87 | 23,29 | 23,78 | 0,59% | - |
| 22.01.2021 | 23,14 | 23,68 | 22,98 | 23,64 | 0,98% | - |
| 21.01.2021 | 23,67 | 23,87 | 23,31 | 23,41 | -1,54% | - |
| 20.01.2021 | 23,83 | 23,96 | 23,53 | 23,77 | 0,30% | - |
| 19.01.2021 | 23,49 | 23,86 | 23,44 | 23,70 | 1,56% | - |
| 15.01.2021 | 22,89 | 23,51 | 22,58 | 23,34 | -0,83% | - |
| 14.01.2021 | 23,68 | 23,96 | 23,51 | 23,53 | 0,97% | - |
| 13.01.2021 | 23,12 | 23,41 | 22,99 | 23,31 | 1,59% | - |
| 12.01.2021 | 22,78 | 23,07 | 22,68 | 22,94 | 0,68% | - |
| 11.01.2021 | 22,54 | 22,87 | 22,38 | 22,79 | 1,18% | - |
| 08.01.2021 | 22,49 | 22,58 | 22,03 | 22,52 | -2,74% | - |
| 07.01.2021 | 22,84 | 23,21 | 22,71 | 23,16 | 1,71% | - |
| 06.01.2021 | 22,37 | 23,02 | 22,22 | 22,77 | 6,80% | - |
| 05.01.2021 | 20,95 | 21,40 | 20,87 | 21,32 | 4,97% | - |
| 04.01.2021 | 20,25 | 20,40 | 19,76 | 20,31 | -0,83% | - |
| 31.12.2020 | 20,47 | 20,62 | 20,33 | 20,48 | 0,44% | - |
| 30.12.2020 | 20,52 | 20,65 | 20,37 | 20,39 | 0,52% | - |
| 29.12.2020 | 20,33 | 20,41 | 19,95 | 20,28 | -1,43% | - |
| 28.12.2020 | 20,57 | 20,59 | 20,52 | 20,58 | 1,73% | - |
| 24.12.2020 | 20,12 | 20,91 | 20,04 | 20,23 | 0,07% | - |
| 23.12.2020 | 19,97 | 20,27 | 19,97 | 20,21 | 0,72% | - |
| 22.12.2020 | 20,04 | 20,15 | 19,87 | 20,07 | -0,12% | - |
| 21.12.2020 | 19,78 | 20,22 | 19,69 | 20,09 | -2,17% | - |
| 18.12.2020 | 20,78 | 20,88 | 20,32 | 20,54 | -0,68% | - |
| 17.12.2020 | 20,43 | 23,62 | 20,18 | 20,68 | 2,91% | - |
| 16.12.2020 | 20,31 | 20,42 | 19,90 | 20,09 | -0,59% | - |
| 15.12.2020 | 20,28 | 20,81 | 18,80 | 20,21 | 0,25% | - |
| 14.12.2020 | 19,83 | 20,28 | 19,67 | 20,16 | 3,60% | - |
| 11.12.2020 | 19,44 | 19,57 | 19,22 | 19,46 | 0,08% | - |
| 10.12.2020 | 19,58 | 19,62 | 19,35 | 19,45 | -3,86% | - |
| 09.12.2020 | 20,33 | 21,00 | 19,95 | 20,23 | 2,33% | - |
| 08.12.2020 | 20,12 | 21,07 | 19,65 | 19,77 | -2,23% | - |
| 07.12.2020 | 19,73 | 20,39 | 19,41 | 20,22 | 1,51% | - |
| 04.12.2020 | 19,72 | 20,08 | 19,72 | 19,92 | 2,08% | - |
| 03.12.2020 | 20,30 | 20,32 | 19,36 | 19,51 | -2,13% | - |
| 02.12.2020 | 20,63 | 20,98 | 19,79 | 19,94 | -4,96% | - |
| 01.12.2020 | 21,33 | 21,42 | 20,87 | 20,98 | 0,77% | - |
| 30.11.2020 | 20,99 | 21,21 | 20,78 | 20,82 | -1,51% | - |
| 27.11.2020 | 21,07 | 21,26 | 20,96 | 21,14 | 0,19% | - |
| 25.11.2020 | 21,08 | 21,13 | 21,07 | 21,10 | 0,05% | - |
| 24.11.2020 | 21,00 | 21,30 | 20,92 | 21,09 | -0,33% | - |
| 23.11.2020 | 20,80 | 21,30 | 20,73 | 21,16 | 1,20% | - |
| 20.11.2020 | 20,71 | 21,09 | 20,54 | 20,91 | 0,38% | - |
| 19.11.2020 | 20,99 | 20,99 | 20,42 | 20,83 | 0,46% | - |
| 18.11.2020 | 20,75 | 21,12 | 20,63 | 20,73 | 0,56% | - |
| 17.11.2020 | 19,35 | 20,62 | 19,35 | 20,62 | 6,57% | - |
| 16.11.2020 | 20,07 | 20,50 | 19,31 | 19,35 | -2,20% | - |
| 13.11.2020 | 20,46 | 20,59 | 19,17 | 19,78 | -19,15% | - |
| 12.11.2020 | 24,36 | 24,81 | 23,95 | 24,47 | 1,22% | - |
| 11.11.2020 | 24,13 | 24,69 | 23,73 | 24,17 | 1,24% | - |
| 10.11.2020 | 23,55 | 24,33 | 23,50 | 23,88 | 4,12% | - |
| 09.11.2020 | 23,93 | 24,23 | 22,79 | 22,93 | -2,74% | - |
| 06.11.2020 | 23,53 | 23,81 | 23,07 | 23,58 | -1,50% | - |
| 05.11.2020 | 24,16 | 24,44 | 23,88 | 23,94 | 3,21% | - |
| 04.11.2020 | 22,42 | 23,59 | 22,39 | 23,19 | 0,17% | - |
| 03.11.2020 | 22,79 | 23,24 | 22,69 | 23,15 | 5,06% | - |
| 02.11.2020 | 22,25 | 22,43 | 21,84 | 22,04 | 3,33% | - |
| 30.10.2020 | 21,83 | 21,92 | 21,18 | 21,33 | -2,74% | - |
| 29.10.2020 | 21,79 | 22,08 | 21,42 | 21,93 | -0,02% | - |
| 28.10.2020 | 21,89 | 22,70 | 21,84 | 21,93 | -2,55% | - |
| 27.10.2020 | 22,64 | 22,77 | 21,95 | 22,51 | -0,62% | - |
| 26.10.2020 | 22,43 | 22,65 | 22,16 | 22,65 | -1,03% | - |
| 23.10.2020 | 22,94 | 23,30 | 22,68 | 22,88 | -3,09% | - |
| 22.10.2020 | 23,16 | 23,61 | 22,86 | 23,61 | 0,66% | - |
| 21.10.2020 | 23,53 | 23,54 | 22,71 | 23,46 | -1,76% | - |
| 20.10.2020 | 23,91 | 24,31 | 23,40 | 23,88 | 3,60% | - |
| 19.10.2020 | 23,49 | 23,56 | 22,98 | 23,05 | -3,82% | - |
| 16.10.2020 | 23,97 | 24,12 | 23,56 | 23,96 | -2,84% | - |
| 15.10.2020 | 24,05 | 24,67 | 23,86 | 24,66 | 1,82% | - |
| 14.10.2020 | 24,98 | 24,98 | 23,94 | 24,22 | 0,31% | - |
| 13.10.2020 | 23,77 | 24,19 | 23,69 | 24,15 | 1,49% | - |
| 12.10.2020 | 24,13 | 24,47 | 23,68 | 23,79 | 2,06% | - |
| 09.10.2020 | 22,87 | 23,39 | 22,58 | 23,31 | 2,78% | - |
| 08.10.2020 | 22,50 | 22,82 | 21,92 | 22,68 | 4,52% | - |
| 07.10.2020 | 21,47 | 21,76 | 20,99 | 21,70 | 2,99% | - |
| 06.10.2020 | 20,86 | 21,51 | 20,77 | 21,07 | -0,54% | - |
| 05.10.2020 | 20,94 | 21,19 | 20,90 | 21,19 | 3,95% | - |