75,250€
-0,66%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 75,25 | 75,75 | 75,25 | 75,75 | 2,71% | - |
| 26.05.2026 | 73,75 | 73,75 | 72,75 | 73,75 | 0,34% | - |
| 25.05.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 0,34% | - |
| 22.05.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 0,69% | - |
| 21.05.2026 | 71,75 | 73,25 | 70,50 | 72,75 | 3,56% | - |
| 20.05.2026 | 68,75 | 70,75 | 68,25 | 70,25 | -0,35% | - |
| 19.05.2026 | 71,25 | 71,25 | 70,50 | 70,50 | 0,36% | - |
| 18.05.2026 | 70,25 | 70,25 | 70,25 | 70,25 | -4,42% | - |
| 15.05.2026 | 73,75 | 73,75 | 73,50 | 73,50 | 3,52% | - |
| 14.05.2026 | 70,75 | 71,00 | 70,75 | 71,00 | 0,00% | - |
| 13.05.2026 | 70,25 | 71,00 | 70,25 | 71,00 | -8,09% | - |
| 08.05.2026 | 77,25 | 77,50 | 77,25 | 77,25 | -2,22% | - |
| 07.05.2026 | 78,75 | 79,00 | 78,75 | 79,00 | -1,56% | - |
| 06.05.2026 | 77,75 | 80,25 | 77,25 | 80,25 | 5,25% | - |
| 05.05.2026 | 75,25 | 76,25 | 75,25 | 76,25 | -1,61% | - |
| 04.05.2026 | 78,75 | 79,00 | 77,50 | 77,50 | 2,31% | - |
| 30.04.2026 | 75,75 | 75,75 | 75,50 | 75,75 | -1,94% | - |
| 29.04.2026 | 78,75 | 79,00 | 77,25 | 77,25 | -4,04% | - |
| 28.04.2026 | 80,25 | 80,75 | 80,25 | 80,50 | -0,31% | - |
| 27.04.2026 | 79,25 | 81,25 | 79,00 | 80,75 | 2,54% | - |
| 24.04.2026 | 78,75 | 79,00 | 78,75 | 78,75 | 1,94% | - |
| 23.04.2026 | 77,75 | 77,75 | 77,25 | 77,25 | 0,00% | - |
| 22.04.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 0,00% | - |
| 21.04.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 4,04% | - |
| 20.04.2026 | 74,75 | 74,75 | 74,25 | 74,25 | -0,67% | - |
| 17.04.2026 | 71,25 | 75,75 | 71,25 | 74,75 | 4,91% | - |
| 16.04.2026 | 70,25 | 71,25 | 69,75 | 71,25 | 1,42% | - |
| 15.04.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 14.04.2026 | 68,75 | 70,75 | 68,00 | 70,25 | 5,24% | - |
| 13.04.2026 | 66,25 | 66,75 | 66,25 | 66,75 | 0,00% | - |
| 10.04.2026 | 66,75 | 67,25 | 66,25 | 66,75 | 0,00% | - |
| 09.04.2026 | 64,75 | 67,25 | 64,00 | 66,75 | 4,71% | - |
| 08.04.2026 | 62,25 | 63,75 | 61,75 | 63,75 | 4,08% | - |
| 07.04.2026 | 61,75 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 02.04.2026 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 01.04.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 1,61% | - |
| 31.03.2026 | 61,25 | 62,25 | 61,25 | 62,25 | 0,00% | - |
| 30.03.2026 | 61,25 | 62,50 | 61,25 | 62,25 | 1,22% | - |
| 27.03.2026 | 61,75 | 62,25 | 61,25 | 61,50 | -1,60% | - |
| 26.03.2026 | 62,25 | 62,50 | 62,25 | 62,50 | 0,40% | - |
| 25.03.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 24.03.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 6,01% | - |
| 23.03.2026 | 58,75 | 59,25 | 58,25 | 58,25 | -1,27% | - |
| 20.03.2026 | 60,25 | 60,50 | 58,25 | 59,00 | -1,67% | - |
| 19.03.2026 | 62,25 | 62,75 | 59,75 | 60,00 | -5,51% | - |
| 18.03.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 0,79% | - |
| 17.03.2026 | 63,25 | 63,25 | 63,00 | 63,00 | 1,20% | - |
| 16.03.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 1,63% | - |
| 13.03.2026 | 60,75 | 61,25 | 60,75 | 61,25 | -3,92% | - |
| 12.03.2026 | 64,25 | 64,25 | 63,75 | 63,75 | -1,54% | - |
| 11.03.2026 | 64,75 | 65,25 | 64,75 | 64,75 | -1,89% | - |
| 10.03.2026 | 65,75 | 66,00 | 65,50 | 66,00 | 2,33% | - |
| 09.03.2026 | 65,75 | 66,25 | 64,25 | 64,50 | -5,84% | - |
| 06.03.2026 | 68,75 | 68,75 | 68,50 | 68,50 | -0,36% | - |
| 05.03.2026 | 70,25 | 70,25 | 67,75 | 68,75 | -2,48% | - |
| 04.03.2026 | 70,75 | 70,75 | 70,25 | 70,50 | -1,74% | - |
| 03.03.2026 | 72,25 | 72,25 | 71,75 | 71,75 | -1,03% | - |
| 02.03.2026 | 71,25 | 72,75 | 71,25 | 72,50 | 0,35% | - |
| 27.02.2026 | 72,25 | 72,25 | 71,25 | 72,25 | -1,37% | - |
| 26.02.2026 | 72,25 | 73,25 | 72,25 | 73,25 | 1,38% | - |
| 25.02.2026 | 74,25 | 75,25 | 71,50 | 72,25 | -2,03% | - |
| 24.02.2026 | 73,25 | 73,75 | 73,25 | 73,75 | -1,01% | - |
| 23.02.2026 | 74,50 | 74,75 | 74,50 | 74,50 | -0,33% | - |
| 20.02.2026 | 74,75 | 74,75 | 74,25 | 74,75 | -1,32% | - |
| 19.02.2026 | 76,00 | 76,25 | 75,75 | 75,75 | -1,30% | - |
| 18.02.2026 | 77,75 | 78,75 | 76,75 | 76,75 | -2,54% | - |
| 17.02.2026 | 78,75 | 78,75 | 78,50 | 78,75 | -0,32% | - |
| 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 | 0,00% | - |
| 28.01.2026 | 68,75 | 69,25 | 68,00 | 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 | -1,41% | - |
| 23.01.2026 | 72,25 | 72,25 | 70,25 | 70,75 | -3,41% | - |
| 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 | -0,35% | - |
| 14.01.2026 | 71,25 | 72,25 | 71,00 | 72,25 | 2,12% | - |
| 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 | -1,18% | - |
| 29.12.2025 | 64,25 | 64,50 | 63,50 | 63,75 | 0,00% | - |