1,860€
-5,10%
Echtzeit-Aktienkurs Griffin Mining Ltd.
Bid:
Ask:
Aktienkurse zur Griffin Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,94 | 1,94 | 1,81 | 1,85 | -5,61% | - |
| 10.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,70% | - |
| 09.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 08.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 9,77% | - |
| 07.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -15,53% | - |
| 04.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 03.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 02.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 01.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 6,25% | - |
| 31.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 28.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 27.03.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -3,77% | 500,00 |
| 26.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 25.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 24.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 21.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 20.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 19.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 18.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 17.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 14.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 13.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 12.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 11.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 10.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 07.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 06.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 04.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 03.03.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 3,60% | 1.000,00 |
| 28.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 27.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 26.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 25.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 24.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 21.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 20.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 19.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 18.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 17.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 14.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 13.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 12.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 11.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 10.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | - |
| 07.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 06.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | - |
| 05.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 9,30% | - |
| 04.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 03.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 31.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 30.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 29.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 28.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 27.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 24.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 22.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 21.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 20.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 17.01.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,28% | - |
| 16.01.2025 | 1,72 | 1,78 | 1,72 | 1,77 | 2,62% | - |
| 15.01.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 14.01.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | - |
| 13.01.2025 | 1,71 | 1,71 | 1,66 | 1,71 | -0,29% | - |
| 10.01.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | - |
| 09.01.2025 | 1,81 | 1,82 | 1,74 | 1,74 | -4,67% | - |
| 08.01.2025 | 1,94 | 1,94 | 1,80 | 1,82 | -5,70% | - |
| 07.01.2025 | 1,91 | 1,94 | 1,89 | 1,93 | 1,05% | - |
| 06.01.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,79% | - |
| 03.01.2025 | 1,87 | 1,90 | 1,85 | 1,90 | 1,34% | - |
| 02.01.2025 | 1,78 | 1,92 | 1,78 | 1,87 | 5,65% | - |
| 30.12.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -1,39% | - |
| 27.12.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,13% | - |
| 23.12.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,66% | - |
| 20.12.2024 | 1,77 | 1,81 | 1,76 | 1,81 | 0,28% | - |
| 19.12.2024 | 1,78 | 1,82 | 1,78 | 1,80 | -0,55% | - |
| 18.12.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 1,69% | - |
| 17.12.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 2,30% | - |
| 16.12.2024 | 1,78 | 1,78 | 1,73 | 1,74 | -2,25% | - |
| 13.12.2024 | 1,78 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 12.12.2024 | 1,80 | 1,80 | 1,77 | 1,79 | -0,28% | - |
| 11.12.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,13% | - |
| 10.12.2024 | 1,81 | 1,82 | 1,75 | 1,78 | -1,93% | - |
| 09.12.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 0,00% | - |
| 06.12.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 1,12% | - |
| 05.12.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,28% | - |
| 04.12.2024 | 1,77 | 1,80 | 1,66 | 1,80 | -0,28% | - |
| 03.12.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 1,69% | - |
| 02.12.2024 | 1,77 | 1,78 | 1,71 | 1,77 | 0,28% | - |
| 29.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 28.11.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -0,56% | - |
| 27.11.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,43% | - |
| 26.11.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -2,23% | - |
| 25.11.2024 | 1,79 | 1,80 | 1,79 | 1,79 | 1,13% | - |
| 22.11.2024 | 1,73 | 1,78 | 1,73 | 1,77 | 0,85% | - |
| 21.11.2024 | 1,71 | 1,76 | 1,67 | 1,76 | 2,63% | - |
| 20.11.2024 | 1,79 | 1,79 | 1,71 | 1,71 | -3,66% | - |
| 19.11.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -0,28% | - |
| 18.11.2024 | 1,78 | 1,81 | 1,78 | 1,78 | -0,28% | - |