65,240$
-0,03%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 66,19 | 66,96 | 65,11 | 65,20 | -0,09% | 358.348,00 |
| 17.04.2024 | 67,16 | 67,16 | 64,90 | 65,26 | -1,89% | 246.709,00 |
| 16.04.2024 | 65,97 | 66,89 | 65,40 | 66,52 | -0,27% | 255.854,00 |
| 15.04.2024 | 68,12 | 69,02 | 66,15 | 66,70 | -1,32% | 285.298,00 |
| 12.04.2024 | 68,18 | 68,47 | 67,10 | 67,59 | -1,30% | 227.314,00 |
| 11.04.2024 | 68,20 | 68,89 | 68,03 | 68,48 | 0,96% | 257.431,00 |
| 10.04.2024 | 68,00 | 69,77 | 66,87 | 67,83 | -3,10% | 335.841,00 |
| 09.04.2024 | 73,06 | 73,22 | 68,70 | 70,00 | -4,40% | 446.403,00 |
| 08.04.2024 | 75,00 | 75,00 | 73,03 | 73,22 | -1,69% | 253.462,00 |
| 05.04.2024 | 72,46 | 74,61 | 72,46 | 74,48 | 2,93% | 276.800,00 |
| 04.04.2024 | 74,21 | 75,18 | 71,78 | 72,36 | -1,20% | 345.759,00 |
| 03.04.2024 | 70,39 | 73,27 | 70,39 | 73,24 | 3,56% | 270.117,00 |
| 02.04.2024 | 71,50 | 71,50 | 69,76 | 70,72 | -2,05% | 351.006,00 |
| 01.04.2024 | 73,49 | 73,68 | 71,53 | 72,20 | -1,55% | 242.006,00 |
| 28.03.2024 | 72,92 | 73,59 | 72,61 | 73,34 | 0,81% | 291.368,00 |
| 27.03.2024 | 73,68 | 74,32 | 72,66 | 72,75 | -0,34% | 310.385,00 |
| 26.03.2024 | 73,33 | 73,74 | 72,98 | 73,00 | 0,04% | 291.024,00 |
| 25.03.2024 | 72,10 | 73,40 | 72,10 | 72,97 | 1,33% | 278.649,00 |
| 22.03.2024 | 73,91 | 73,92 | 71,98 | 72,01 | -2,20% | 250.090,00 |
| 21.03.2024 | 72,93 | 74,28 | 72,62 | 73,63 | 2,08% | 372.021,00 |
| 20.03.2024 | 70,70 | 72,37 | 70,47 | 72,13 | 2,02% | 257.904,00 |
| 19.03.2024 | 69,70 | 70,72 | 69,51 | 70,70 | 1,26% | 245.234,00 |
| 18.03.2024 | 71,00 | 71,65 | 69,55 | 69,82 | -0,84% | 356.509,00 |
| 15.03.2024 | 69,24 | 70,59 | 69,24 | 70,41 | 0,47% | 1.907.913,00 |
| 14.03.2024 | 69,17 | 70,46 | 68,31 | 70,08 | 1,42% | 473.657,00 |
| 13.03.2024 | 68,86 | 69,13 | 67,96 | 69,10 | 0,35% | 330.127,00 |
| 12.03.2024 | 67,88 | 69,00 | 67,47 | 68,86 | 2,01% | 357.277,00 |
| 11.03.2024 | 68,83 | 68,85 | 66,56 | 67,50 | -2,53% | 477.908,00 |
| 08.03.2024 | 70,02 | 70,80 | 68,61 | 69,25 | -0,55% | 411.635,00 |
| 07.03.2024 | 70,05 | 70,77 | 69,49 | 69,63 | 0,36% | 282.487,00 |
| 06.03.2024 | 69,38 | 70,23 | 69,08 | 69,38 | 1,02% | 288.082,00 |
| 05.03.2024 | 69,92 | 70,55 | 68,29 | 68,68 | -2,01% | 322.354,00 |
| 04.03.2024 | 71,40 | 71,88 | 70,05 | 70,09 | -1,83% | 482.766,00 |
| 01.03.2024 | 71,29 | 72,13 | 70,94 | 71,40 | 0,00% | 314.218,00 |
| 29.02.2024 | 70,52 | 71,61 | 69,70 | 71,40 | 1,84% | 398.427,00 |
| 28.02.2024 | 69,09 | 70,98 | 69,08 | 70,11 | 0,89% | 315.517,00 |
| 27.02.2024 | 69,63 | 70,37 | 69,00 | 69,49 | 0,45% | 339.271,00 |
| 26.02.2024 | 68,55 | 70,65 | 68,55 | 69,18 | 0,99% | 427.378,00 |
| 23.02.2024 | 68,00 | 68,88 | 67,62 | 68,50 | 1,45% | 209.143,00 |
| 22.02.2024 | 67,34 | 68,02 | 67,16 | 67,52 | 1,31% | 278.241,00 |
| 21.02.2024 | 67,42 | 67,65 | 65,71 | 66,65 | -1,71% | 489.265,00 |
| 20.02.2024 | 68,11 | 68,84 | 67,32 | 67,81 | -0,34% | 289.391,00 |
| 16.02.2024 | 68,39 | 69,07 | 67,52 | 68,04 | -1,25% | 306.826,00 |
| 15.02.2024 | 68,23 | 69,03 | 67,11 | 68,90 | 1,86% | 341.109,00 |
| 14.02.2024 | 67,40 | 68,40 | 66,56 | 67,64 | 1,84% | 368.230,00 |
| 13.02.2024 | 65,38 | 67,62 | 65,12 | 66,42 | -2,25% | 424.686,00 |
| 12.02.2024 | 68,56 | 68,91 | 67,84 | 67,95 | -0,96% | 408.950,00 |
| 09.02.2024 | 68,35 | 69,41 | 67,36 | 68,61 | 1,57% | 457.068,00 |
| 08.02.2024 | 67,94 | 68,02 | 66,15 | 67,55 | -0,57% | 641.481,00 |
| 07.02.2024 | 62,00 | 68,98 | 61,99 | 67,94 | 12,84% | 974.115,00 |
| 06.02.2024 | 59,54 | 60,22 | 59,10 | 60,21 | 0,67% | 400.285,00 |
| 05.02.2024 | 59,51 | 60,33 | 58,26 | 59,81 | 1,10% | 477.972,00 |
| 02.02.2024 | 58,32 | 59,55 | 58,13 | 59,16 | 0,12% | 390.075,00 |
| 01.02.2024 | 58,55 | 59,56 | 58,04 | 59,09 | 1,42% | 427.772,00 |
| 31.01.2024 | 60,76 | 60,76 | 58,11 | 58,26 | -4,48% | 446.896,00 |
| 30.01.2024 | 60,10 | 61,97 | 59,79 | 60,99 | 1,43% | 608.804,00 |
| 29.01.2024 | 60,08 | 60,26 | 59,29 | 60,13 | 0,05% | 313.602,00 |
| 26.01.2024 | 59,79 | 60,24 | 59,43 | 60,10 | 0,55% | 272.527,00 |
| 25.01.2024 | 59,09 | 60,17 | 59,04 | 59,77 | 1,81% | 447.777,00 |
| 24.01.2024 | 58,55 | 59,31 | 58,06 | 58,71 | 1,02% | 452.059,00 |
| 23.01.2024 | 59,47 | 59,74 | 57,82 | 58,12 | -2,14% | 334.086,00 |
| 22.01.2024 | 59,66 | 60,34 | 59,26 | 59,39 | 1,09% | 372.421,00 |
| 19.01.2024 | 58,58 | 58,84 | 57,45 | 58,75 | 0,58% | 227.769,00 |
| 18.01.2024 | 58,10 | 58,50 | 57,67 | 58,41 | 1,18% | 313.037,00 |
| 17.01.2024 | 56,77 | 58,02 | 56,39 | 57,73 | 0,38% | 328.249,00 |
| 16.01.2024 | 58,30 | 58,56 | 57,06 | 57,51 | -2,36% | 326.990,00 |
| 12.01.2024 | 59,61 | 59,91 | 58,25 | 58,90 | -0,17% | 331.780,00 |
| 11.01.2024 | 58,79 | 59,25 | 58,19 | 59,00 | -0,08% | 318.357,00 |
| 10.01.2024 | 58,77 | 59,27 | 58,16 | 59,05 | 0,15% | 338.878,00 |
| 09.01.2024 | 58,14 | 59,13 | 58,10 | 58,96 | 0,19% | 292.685,00 |
| 08.01.2024 | 58,31 | 59,11 | 58,20 | 58,85 | 1,13% | 360.133,00 |
| 05.01.2024 | 57,18 | 58,41 | 57,01 | 58,19 | 0,80% | 363.451,00 |
| 04.01.2024 | 58,22 | 58,61 | 57,57 | 57,73 | -0,40% | 326.265,00 |
| 03.01.2024 | 58,89 | 58,90 | 57,66 | 57,96 | -2,39% | 454.222,00 |
| 02.01.2024 | 60,43 | 60,69 | 58,69 | 59,38 | -2,58% | 530.536,00 |
| 29.12.2023 | 61,63 | 61,73 | 60,93 | 60,95 | -1,20% | 310.435,00 |
| 28.12.2023 | 61,57 | 61,77 | 60,85 | 61,69 | 0,36% | 463.437,00 |
| 27.12.2023 | 61,00 | 62,45 | 60,82 | 61,47 | 1,14% | 820.951,00 |
| 26.12.2023 | 60,08 | 60,95 | 59,62 | 60,78 | 1,45% | 359.409,00 |
| 22.12.2023 | 58,72 | 59,96 | 58,40 | 59,91 | 2,59% | 533.614,00 |
| 21.12.2023 | 57,50 | 58,46 | 57,14 | 58,40 | 2,93% | 475.456,00 |
| 20.12.2023 | 57,44 | 58,60 | 56,70 | 56,74 | -1,22% | 506.279,00 |
| 19.12.2023 | 57,01 | 57,71 | 56,91 | 57,44 | 1,54% | 416.950,00 |
| 18.12.2023 | 57,08 | 57,08 | 55,91 | 56,57 | -0,04% | 509.974,00 |
| 15.12.2023 | 56,04 | 57,60 | 55,41 | 56,59 | 0,93% | 2.633.935,00 |
| 14.12.2023 | 54,88 | 56,23 | 54,75 | 56,07 | 3,64% | 575.757,00 |
| 13.12.2023 | 52,84 | 54,50 | 52,04 | 54,10 | 2,64% | 668.333,00 |
| 12.12.2023 | 52,22 | 52,80 | 51,82 | 52,71 | 1,05% | 319.679,00 |
| 11.12.2023 | 51,55 | 52,26 | 51,32 | 52,16 | 1,46% | 315.715,00 |
| 08.12.2023 | 50,81 | 51,63 | 50,51 | 51,41 | 1,68% | 379.203,00 |
| 07.12.2023 | 49,80 | 50,58 | 49,61 | 50,56 | 1,61% | 393.550,00 |
| 06.12.2023 | 49,88 | 50,82 | 49,69 | 49,76 | 0,81% | 398.400,00 |
| 05.12.2023 | 49,73 | 49,89 | 48,96 | 49,36 | -1,12% | 369.497,00 |
| 04.12.2023 | 47,83 | 50,01 | 47,83 | 49,92 | 3,63% | 670.440,00 |
| 01.12.2023 | 46,49 | 48,27 | 46,30 | 48,17 | 3,52% | 364.937,00 |
| 30.11.2023 | 45,98 | 46,89 | 45,70 | 46,53 | 1,04% | 424.544,00 |
| 29.11.2023 | 46,37 | 46,79 | 45,95 | 46,05 | 0,28% | 443.099,00 |
| 28.11.2023 | 47,14 | 47,14 | 45,72 | 45,92 | -3,29% | 501.672,00 |
| 27.11.2023 | 46,75 | 47,48 | 46,62 | 47,48 | 1,06% | 337.637,00 |
| 24.11.2023 | 46,22 | 47,13 | 46,18 | 46,98 | 1,40% | 143.952,00 |