1,735€
0,58%
Echtzeit-Aktienkurs Griffin Mining Ltd.
Bid:
Ask:
Aktienkurse zur Griffin Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,75 | 1,76 | 1,73 | 1,73 | 0,29% | - |
| 04.11.2024 | 1,76 | 1,76 | 1,69 | 1,73 | -1,99% | - |
| 01.11.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 1,44% | - |
| 31.10.2024 | 1,79 | 1,81 | 1,70 | 1,74 | -3,34% | - |
| 30.10.2024 | 1,76 | 1,81 | 1,76 | 1,80 | 1,99% | - |
| 29.10.2024 | 1,81 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 28.10.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 1,40% | - |
| 25.10.2024 | 1,78 | 1,79 | 1,73 | 1,79 | -1,11% | - |
| 24.10.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 0,84% | - |
| 23.10.2024 | 1,84 | 1,84 | 1,75 | 1,79 | -1,38% | - |
| 22.10.2024 | 1,93 | 1,94 | 1,77 | 1,82 | -5,96% | - |
| 21.10.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 3,76% | - |
| 18.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 17.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 16.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,17% | - |
| 15.10.2024 | 1,86 | 1,93 | 1,86 | 1,92 | 3,78% | - |
| 14.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 11.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 10.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 09.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 08.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 07.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 04.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 03.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 02.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 01.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 30.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 27.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 7,02% | - |
| 26.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 25.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 24.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 23.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 20.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 19.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 18.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 17.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | - |
| 16.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,00% | - |
| 13.09.2024 | 1,76 | 1,86 | 1,76 | 1,84 | 4,26% | - |
| 12.09.2024 | 1,82 | 1,87 | 1,76 | 1,76 | -2,76% | - |
| 11.09.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 1,69% | - |
| 10.09.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 09.09.2024 | 1,78 | 1,79 | 1,78 | 1,78 | 3,20% | - |
| 06.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 05.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 04.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 03.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 02.09.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 2,45% | - |
| 30.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 29.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 28.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 27.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 23.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 22.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 21.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,44% | - |
| 20.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 19.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 16.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 15.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 14.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 13.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 12.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 09.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 08.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 07.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 06.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 05.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 02.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 01.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 31.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 30.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 29.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 26.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 25.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 24.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 23.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 22.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 19.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 18.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 17.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 15.07.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 1,72% | 3.500,00 |
| 12.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 11.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 10.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 09.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | - |
| 08.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 05.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 04.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 03.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 02.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 01.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 28.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 27.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 26.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 25.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 24.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 21.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 20.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 19.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |