79,000€
1,61%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 78,25 | 79,25 | 78,25 | 79,00 | 1,61% | - |
| 13.02.2026 | 77,75 | 77,75 | 77,50 | 77,75 | -1,89% | - |
| 12.02.2026 | 78,75 | 79,50 | 78,75 | 79,25 | 0,96% | - |
| 11.02.2026 | 78,75 | 79,75 | 76,00 | 78,50 | -1,57% | - |
| 10.02.2026 | 79,50 | 79,75 | 79,00 | 79,75 | 0,00% | - |
| 09.02.2026 | 80,25 | 81,50 | 79,25 | 79,75 | 4,93% | - |
| 06.02.2026 | 75,75 | 76,00 | 75,75 | 76,00 | 1,67% | - |
| 05.02.2026 | 71,75 | 75,25 | 69,75 | 74,75 | 4,18% | 63,00 |
| 04.02.2026 | 70,25 | 72,00 | 68,75 | 71,75 | 4,36% | - |
| 03.02.2026 | 69,00 | 69,00 | 68,75 | 68,75 | -1,79% | - |
| 02.02.2026 | 68,75 | 70,00 | 67,75 | 70,00 | 3,32% | - |
| 30.01.2026 | 68,25 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 29.01.2026 | 67,75 | 68,50 | 67,75 | 68,25 | -3,53% | - |
| 27.01.2026 | 70,25 | 70,75 | 70,25 | 70,75 | 1,43% | - |
| 26.01.2026 | 70,75 | 70,75 | 69,75 | 69,75 | -4,78% | - |
| 22.01.2026 | 72,25 | 73,25 | 72,25 | 73,25 | 3,53% | - |
| 21.01.2026 | 70,50 | 70,75 | 70,50 | 70,75 | 0,00% | - |
| 20.01.2026 | 72,25 | 73,25 | 70,25 | 70,75 | -2,08% | - |
| 19.01.2026 | 72,25 | 72,75 | 72,25 | 72,25 | -1,70% | - |
| 16.01.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 2,08% | - |
| 15.01.2026 | 72,25 | 72,25 | 72,00 | 72,00 | 1,77% | - |
| 13.01.2026 | 70,50 | 70,75 | 70,50 | 70,75 | 2,17% | - |
| 12.01.2026 | 69,75 | 69,75 | 69,25 | 69,25 | 0,00% | - |
| 09.01.2026 | 66,75 | 69,75 | 66,75 | 69,25 | 4,53% | - |
| 08.01.2026 | 63,75 | 66,50 | 63,25 | 66,25 | 3,92% | - |
| 07.01.2026 | 65,25 | 65,75 | 63,75 | 63,75 | 0,00% | - |
| 06.01.2026 | 63,75 | 64,00 | 62,75 | 63,75 | -2,30% | - |
| 05.01.2026 | 64,25 | 65,50 | 64,00 | 65,25 | 3,57% | - |
| 02.01.2026 | 62,75 | 63,00 | 62,75 | 63,00 | -3,82% | - |
| 22.12.2025 | 65,75 | 65,75 | 65,25 | 65,50 | -0,38% | - |
| 19.12.2025 | 66,25 | 66,25 | 65,75 | 65,75 | -0,75% | - |
| 18.12.2025 | 65,25 | 67,25 | 65,25 | 66,25 | 0,76% | - |
| 17.12.2025 | 65,25 | 65,75 | 65,25 | 65,75 | 0,77% | - |
| 16.12.2025 | 65,25 | 65,25 | 65,00 | 65,25 | -0,38% | - |
| 15.12.2025 | 65,75 | 66,25 | 65,25 | 65,50 | -0,76% | - |
| 12.12.2025 | 65,75 | 66,00 | 65,75 | 66,00 | 5,18% | - |
| 10.12.2025 | 62,75 | 62,75 | 62,50 | 62,75 | 0,40% | - |
| 05.12.2025 | 62,75 | 63,25 | 62,50 | 62,50 | -2,34% | - |
| 04.12.2025 | 63,75 | 64,25 | 63,75 | 64,00 | 0,79% | - |
| 03.12.2025 | 63,75 | 63,75 | 63,25 | 63,50 | -0,39% | - |
| 02.12.2025 | 63,75 | 64,00 | 63,75 | 63,75 | -0,78% | - |
| 01.12.2025 | 64,50 | 64,50 | 64,25 | 64,25 | -0,77% | - |
| 28.11.2025 | 64,75 | 65,00 | 64,50 | 64,75 | 0,00% | - |
| 27.11.2025 | 65,25 | 65,25 | 64,75 | 64,75 | -1,15% | - |
| 26.11.2025 | 65,25 | 65,75 | 64,25 | 65,50 | 3,56% | - |
| 25.11.2025 | 62,25 | 63,25 | 62,25 | 63,25 | 0,80% | - |
| 24.11.2025 | 62,75 | 62,75 | 62,25 | 62,75 | 5,91% | - |
| 21.11.2025 | 59,25 | 60,25 | 59,00 | 59,25 | -1,66% | - |
| 20.11.2025 | 60,00 | 60,75 | 60,00 | 60,25 | 0,00% | - |
| 19.11.2025 | 57,75 | 62,00 | 57,75 | 60,25 | 5,24% | - |
| 18.11.2025 | 57,25 | 57,75 | 56,25 | 57,25 | -4,58% | - |
| 17.11.2025 | 60,25 | 60,75 | 60,00 | 60,00 | -4,38% | - |
| 10.11.2025 | 62,25 | 62,75 | 62,25 | 62,75 | 1,21% | - |
| 07.11.2025 | 61,75 | 62,00 | 61,75 | 62,00 | -2,36% | - |
| 06.11.2025 | 63,75 | 63,75 | 63,50 | 63,50 | -0,78% | - |
| 05.11.2025 | 64,25 | 64,50 | 63,75 | 64,00 | -1,16% | - |
| 04.11.2025 | 65,25 | 65,25 | 64,75 | 64,75 | 0,78% | - |
| 03.11.2025 | 64,25 | 64,25 | 63,75 | 64,25 | -0,39% | - |
| 31.10.2025 | 64,75 | 65,25 | 63,75 | 64,50 | 0,39% | - |
| 30.10.2025 | 64,25 | 64,75 | 64,25 | 64,25 | -3,02% | - |
| 29.10.2025 | 65,75 | 66,25 | 65,75 | 66,25 | 1,15% | - |
| 28.10.2025 | 65,75 | 66,25 | 64,75 | 65,50 | -1,87% | - |
| 27.10.2025 | 65,75 | 67,00 | 65,75 | 66,75 | 1,52% | - |
| 24.10.2025 | 65,25 | 65,75 | 65,25 | 65,75 | 0,38% | - |
| 23.10.2025 | 64,75 | 65,50 | 64,75 | 65,50 | 0,38% | - |
| 22.10.2025 | 66,25 | 66,75 | 65,25 | 65,25 | 0,77% | - |
| 21.10.2025 | 64,75 | 64,75 | 64,00 | 64,75 | 0,00% | - |
| 20.10.2025 | 64,25 | 64,75 | 63,75 | 64,75 | 1,57% | - |
| 17.10.2025 | 64,25 | 64,50 | 63,25 | 63,75 | -2,67% | - |
| 15.10.2025 | 64,75 | 65,75 | 64,00 | 65,50 | 4,80% | - |
| 14.10.2025 | 62,75 | 62,75 | 62,50 | 62,50 | -2,72% | - |
| 13.10.2025 | 63,25 | 64,25 | 63,25 | 64,25 | -1,53% | - |
| 10.10.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 0,00% | - |
| 09.10.2025 | 66,25 | 66,75 | 64,75 | 65,25 | -0,76% | - |
| 08.10.2025 | 65,25 | 65,75 | 65,25 | 65,75 | 0,77% | - |
| 07.10.2025 | 65,25 | 65,50 | 65,25 | 65,25 | -1,51% | - |
| 06.10.2025 | 66,25 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 03.10.2025 | 66,25 | 66,75 | 66,00 | 66,75 | 3,09% | - |
| 02.10.2025 | 64,75 | 65,25 | 64,75 | 64,75 | 0,78% | - |
| 01.10.2025 | 64,75 | 64,75 | 64,00 | 64,25 | 0,00% | - |
| 30.09.2025 | 64,25 | 64,50 | 64,25 | 64,25 | 0,00% | - |
| 29.09.2025 | 64,75 | 64,75 | 64,25 | 64,25 | 0,00% | - |
| 26.09.2025 | 64,25 | 64,25 | 63,75 | 64,25 | -1,53% | - |
| 25.09.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 0,00% | - |
| 24.09.2025 | 65,25 | 65,50 | 65,25 | 65,25 | -0,38% | - |
| 19.09.2025 | 65,25 | 65,50 | 64,75 | 65,50 | 1,95% | - |
| 18.09.2025 | 64,25 | 64,75 | 64,25 | 64,25 | -1,53% | - |
| 17.09.2025 | 64,75 | 66,25 | 64,75 | 65,25 | 0,38% | - |
| 16.09.2025 | 67,25 | 67,25 | 64,25 | 65,00 | -4,41% | - |
| 12.09.2025 | 68,25 | 68,25 | 68,00 | 68,00 | 1,12% | - |
| 11.09.2025 | 66,75 | 67,25 | 66,75 | 67,25 | -3,24% | - |
| 08.09.2025 | 69,25 | 69,50 | 69,25 | 69,50 | 0,36% | - |
| 05.09.2025 | 68,25 | 70,00 | 67,75 | 69,25 | 2,21% | - |
| 04.09.2025 | 65,75 | 68,25 | 65,75 | 67,75 | 2,26% | - |
| 03.09.2025 | 65,50 | 66,25 | 64,75 | 66,25 | 0,76% | - |
| 02.09.2025 | 65,25 | 65,75 | 64,50 | 65,75 | 1,54% | - |
| 01.09.2025 | 65,25 | 65,25 | 64,75 | 64,75 | -0,77% | - |
| 29.08.2025 | 66,25 | 66,75 | 64,25 | 65,25 | -1,51% | - |
| 28.08.2025 | 67,25 | 67,50 | 65,75 | 66,25 | -0,75% | - |
| 27.08.2025 | 66,25 | 67,25 | 66,25 | 66,75 | 0,75% | - |