62,000€
1,22%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 61,50 | 62,75 | 61,50 | 61,75 | 0,82% | - |
| 05.06.2025 | 61,00 | 61,75 | 59,75 | 61,25 | 0,82% | - |
| 04.06.2025 | 60,50 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 03.06.2025 | 59,25 | 60,75 | 58,75 | 60,75 | 2,53% | - |
| 02.06.2025 | 60,50 | 60,75 | 58,25 | 59,25 | -2,47% | - |
| 30.05.2025 | 60,75 | 60,75 | 59,50 | 60,75 | 0,00% | - |
| 29.05.2025 | 60,75 | 61,50 | 59,75 | 60,75 | 0,00% | - |
| 28.05.2025 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 27.05.2025 | 59,00 | 61,25 | 59,00 | 61,25 | 2,51% | - |
| 26.05.2025 | 59,00 | 59,75 | 59,00 | 59,75 | 0,84% | - |
| 23.05.2025 | 60,00 | 60,00 | 58,75 | 59,25 | -0,84% | - |
| 22.05.2025 | 60,25 | 60,50 | 59,75 | 59,75 | -0,83% | - |
| 21.05.2025 | 62,75 | 62,75 | 59,75 | 60,25 | -3,98% | - |
| 20.05.2025 | 65,00 | 65,00 | 62,75 | 62,75 | -3,83% | - |
| 19.05.2025 | 65,75 | 65,75 | 64,00 | 65,25 | -0,76% | - |
| 16.05.2025 | 65,00 | 66,25 | 64,75 | 65,75 | 0,77% | - |
| 15.05.2025 | 65,25 | 65,75 | 64,25 | 65,25 | 0,00% | - |
| 14.05.2025 | 65,75 | 66,25 | 65,25 | 65,25 | -1,14% | - |
| 13.05.2025 | 66,00 | 67,75 | 65,00 | 66,00 | 0,00% | 100,00 |
| 12.05.2025 | 61,25 | 66,50 | 61,25 | 66,00 | 8,20% | - |
| 09.05.2025 | 63,50 | 64,75 | 61,00 | 61,00 | -3,94% | - |
| 08.05.2025 | 60,25 | 64,00 | 59,75 | 63,50 | 5,83% | - |
| 07.05.2025 | 62,25 | 62,25 | 59,50 | 60,00 | -2,44% | - |
| 06.05.2025 | 63,00 | 63,00 | 61,00 | 61,50 | -2,38% | - |
| 05.05.2025 | 63,00 | 64,00 | 62,00 | 63,00 | 0,00% | - |
| 02.05.2025 | 60,25 | 63,50 | 60,25 | 63,00 | 4,56% | - |
| 30.04.2025 | 59,75 | 60,25 | 58,25 | 60,25 | 0,84% | - |
| 29.04.2025 | 59,00 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 28.04.2025 | 59,00 | 60,75 | 57,75 | 58,75 | -0,84% | - |
| 25.04.2025 | 59,00 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 24.04.2025 | 58,25 | 61,75 | 57,25 | 58,75 | 0,86% | - |
| 23.04.2025 | 58,75 | 60,50 | 57,75 | 58,25 | 0,87% | - |
| 22.04.2025 | 55,75 | 58,00 | 55,75 | 57,75 | -3,35% | - |
| 17.04.2025 | 60,00 | 61,00 | 59,25 | 59,75 | 0,00% | - |
| 16.04.2025 | 62,50 | 62,50 | 58,75 | 59,75 | -4,02% | - |
| 15.04.2025 | 62,50 | 63,25 | 61,75 | 62,25 | 0,40% | - |
| 14.04.2025 | 61,25 | 63,00 | 60,50 | 62,00 | 0,00% | - |
| 11.04.2025 | 61,25 | 62,50 | 59,50 | 62,00 | 0,81% | - |
| 10.04.2025 | 65,75 | 65,75 | 60,50 | 61,50 | -7,17% | - |
| 09.04.2025 | 58,00 | 66,75 | 57,75 | 66,25 | 11,81% | - |
| 08.04.2025 | 60,25 | 63,00 | 58,25 | 59,25 | -2,47% | - |
| 07.04.2025 | 62,00 | 63,50 | 58,75 | 60,75 | -1,62% | - |
| 04.04.2025 | 61,75 | 62,75 | 58,75 | 61,75 | -2,37% | - |
| 03.04.2025 | 69,25 | 69,25 | 62,25 | 63,25 | -8,66% | - |
| 02.04.2025 | 67,75 | 69,25 | 66,25 | 69,25 | 2,21% | - |
| 01.04.2025 | 66,25 | 67,75 | 65,75 | 67,75 | 2,26% | - |
| 31.03.2025 | 64,75 | 66,25 | 63,75 | 66,25 | 1,53% | - |
| 28.03.2025 | 66,75 | 66,75 | 64,25 | 65,25 | -1,14% | - |
| 27.03.2025 | 68,00 | 68,25 | 66,00 | 66,00 | -2,58% | - |
| 26.03.2025 | 69,00 | 69,50 | 66,75 | 67,75 | -1,45% | - |
| 25.03.2025 | 69,00 | 69,75 | 68,00 | 68,75 | -0,36% | - |
| 24.03.2025 | 65,75 | 69,25 | 65,50 | 69,00 | 4,15% | - |
| 21.03.2025 | 65,75 | 66,25 | 64,75 | 66,25 | 0,38% | - |
| 20.03.2025 | 66,00 | 67,25 | 65,50 | 66,00 | 0,00% | - |
| 19.03.2025 | 64,50 | 66,50 | 63,75 | 66,00 | 2,72% | - |
| 18.03.2025 | 64,75 | 65,00 | 63,75 | 64,25 | -0,77% | - |
| 17.03.2025 | 63,75 | 65,25 | 63,50 | 64,75 | 1,57% | - |
| 14.03.2025 | 63,00 | 64,25 | 62,50 | 63,75 | 1,19% | 36,00 |
| 13.03.2025 | 63,25 | 64,25 | 62,25 | 63,00 | 1,61% | - |
| 12.03.2025 | 62,50 | 64,00 | 62,00 | 62,00 | 0,00% | - |
| 11.03.2025 | 63,50 | 63,75 | 61,75 | 62,00 | -1,59% | - |
| 10.03.2025 | 65,00 | 65,25 | 62,75 | 63,00 | -2,70% | - |
| 07.03.2025 | 64,25 | 65,50 | 62,75 | 64,75 | 0,78% | - |
| 06.03.2025 | 65,00 | 65,00 | 63,75 | 64,25 | -1,53% | - |
| 05.03.2025 | 64,00 | 65,25 | 63,25 | 65,25 | 1,56% | - |
| 04.03.2025 | 66,50 | 66,75 | 63,25 | 64,25 | -3,75% | - |
| 03.03.2025 | 69,75 | 69,75 | 66,25 | 66,75 | -4,30% | - |
| 28.02.2025 | 68,75 | 69,75 | 68,25 | 69,75 | 1,45% | - |
| 27.02.2025 | 69,75 | 70,75 | 68,75 | 68,75 | -1,43% | - |
| 26.02.2025 | 69,25 | 71,00 | 69,25 | 69,75 | 0,72% | - |
| 25.02.2025 | 68,25 | 70,00 | 67,75 | 69,25 | 1,47% | - |
| 24.02.2025 | 69,25 | 70,00 | 68,25 | 68,25 | -1,80% | - |
| 21.02.2025 | 71,25 | 72,75 | 69,25 | 69,50 | -3,14% | - |
| 20.02.2025 | 73,75 | 74,25 | 71,25 | 71,75 | -2,71% | - |
| 19.02.2025 | 73,25 | 74,25 | 72,25 | 73,75 | 0,68% | - |
| 18.02.2025 | 73,75 | 74,50 | 72,75 | 73,25 | -1,01% | - |
| 17.02.2025 | 75,25 | 75,25 | 73,75 | 74,00 | 0,34% | - |
| 14.02.2025 | 73,00 | 74,50 | 72,75 | 73,75 | 1,03% | - |
| 13.02.2025 | 74,75 | 75,75 | 72,75 | 73,00 | -2,34% | - |
| 12.02.2025 | 76,50 | 77,00 | 74,50 | 74,75 | -2,29% | - |
| 11.02.2025 | 76,25 | 76,75 | 75,50 | 76,50 | 0,33% | - |
| 10.02.2025 | 75,75 | 78,00 | 75,75 | 76,25 | -0,33% | - |
| 07.02.2025 | 77,75 | 78,75 | 75,75 | 76,50 | -2,24% | - |
| 06.02.2025 | 77,75 | 79,50 | 77,25 | 78,25 | 0,64% | - |
| 05.02.2025 | 71,75 | 80,50 | 67,50 | 77,75 | 8,36% | - |
| 04.02.2025 | 71,75 | 72,75 | 71,00 | 71,75 | 0,00% | - |
| 03.02.2025 | 73,25 | 73,50 | 71,25 | 71,75 | -2,05% | - |
| 31.01.2025 | 74,75 | 76,00 | 72,75 | 73,25 | -1,35% | - |
| 30.01.2025 | 73,75 | 75,25 | 73,25 | 74,25 | 0,68% | - |
| 29.01.2025 | 73,75 | 75,50 | 73,00 | 73,75 | 0,00% | - |
| 28.01.2025 | 73,25 | 75,25 | 72,75 | 73,75 | 0,68% | - |
| 27.01.2025 | 73,25 | 74,50 | 72,25 | 73,25 | 0,00% | - |
| 24.01.2025 | 75,00 | 75,25 | 72,75 | 73,25 | -1,68% | - |
| 23.01.2025 | 75,00 | 75,75 | 74,25 | 74,50 | -0,67% | - |
| 22.01.2025 | 75,00 | 75,75 | 73,50 | 75,00 | 0,00% | - |
| 21.01.2025 | 73,50 | 75,50 | 73,50 | 75,00 | 2,04% | - |
| 20.01.2025 | 74,25 | 74,25 | 73,50 | 73,50 | -1,34% | - |
| 17.01.2025 | 73,50 | 75,00 | 73,00 | 74,50 | 2,05% | - |
| 16.01.2025 | 73,50 | 74,00 | 72,50 | 73,00 | -0,68% | - |
| 15.01.2025 | 72,00 | 74,25 | 71,75 | 73,50 | 2,08% | - |