71,240$
-2,90%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 73,54 | 73,68 | 70,91 | 71,24 | -2,90% | 284.890,00 |
| 05.11.2025 | 73,52 | 74,04 | 72,66 | 73,37 | -0,68% | 317.746,00 |
| 04.11.2025 | 74,81 | 75,04 | 73,72 | 73,87 | -1,61% | 223.309,00 |
| 03.11.2025 | 73,73 | 75,31 | 72,85 | 75,08 | 1,45% | 360.885,00 |
| 31.10.2025 | 74,60 | 75,25 | 73,78 | 74,01 | -1,03% | 265.205,00 |
| 30.10.2025 | 74,50 | 76,52 | 74,50 | 74,78 | 0,03% | 274.831,00 |
| 29.10.2025 | 76,76 | 77,62 | 74,40 | 74,76 | -2,54% | 313.055,00 |
| 28.10.2025 | 76,21 | 77,01 | 75,64 | 76,71 | -0,09% | 265.532,00 |
| 27.10.2025 | 76,80 | 78,26 | 76,20 | 76,78 | 0,50% | 194.109,00 |
| 24.10.2025 | 76,50 | 77,45 | 75,96 | 76,40 | 0,46% | 166.101,00 |
| 23.10.2025 | 75,58 | 76,36 | 75,17 | 76,05 | 0,70% | 249.608,00 |
| 22.10.2025 | 77,26 | 77,77 | 75,43 | 75,52 | -1,62% | 229.404,00 |
| 21.10.2025 | 74,79 | 77,40 | 74,35 | 76,76 | 2,02% | 186.742,00 |
| 20.10.2025 | 75,00 | 75,48 | 74,55 | 75,24 | 0,95% | 153.645,00 |
| 17.10.2025 | 74,80 | 75,23 | 73,74 | 74,53 | -0,55% | 218.003,00 |
| 16.10.2025 | 75,78 | 76,06 | 74,54 | 74,94 | -0,96% | 233.042,00 |
| 15.10.2025 | 75,07 | 76,18 | 74,79 | 75,67 | 1,14% | 210.843,00 |
| 14.10.2025 | 72,17 | 75,06 | 72,06 | 74,82 | 2,62% | 242.557,00 |
| 13.10.2025 | 74,71 | 75,06 | 72,77 | 72,91 | -1,00% | 256.540,00 |
| 10.10.2025 | 75,07 | 76,00 | 73,47 | 73,65 | -1,90% | 325.793,00 |
| 09.10.2025 | 76,79 | 76,79 | 74,99 | 75,08 | -2,28% | 176.362,00 |
| 08.10.2025 | 76,57 | 77,81 | 75,90 | 76,83 | 0,63% | 246.930,00 |
| 07.10.2025 | 76,02 | 76,56 | 75,75 | 76,35 | -0,30% | 257.811,00 |
| 06.10.2025 | 78,61 | 78,63 | 76,47 | 76,58 | -1,24% | 206.394,00 |
| 02.10.2025 | 76,17 | 77,69 | 75,92 | 77,54 | 1,81% | 237.184,00 |
| 01.10.2025 | 75,87 | 76,66 | 75,41 | 76,16 | 0,01% | 201.574,00 |
| 30.09.2025 | 75,15 | 76,22 | 74,89 | 76,15 | 0,83% | 226.069,00 |
| 29.09.2025 | 75,60 | 75,97 | 74,97 | 75,52 | -0,11% | 220.069,00 |
| 26.09.2025 | 75,38 | 75,67 | 74,82 | 75,60 | 1,03% | 145.435,00 |
| 25.09.2025 | 75,59 | 76,12 | 74,62 | 74,83 | -1,64% | 168.914,00 |
| 24.09.2025 | 76,87 | 77,49 | 75,96 | 76,08 | -1,21% | 198.933,00 |
| 23.09.2025 | 76,21 | 77,16 | 75,95 | 77,01 | 1,50% | 216.857,00 |
| 22.09.2025 | 75,51 | 76,32 | 75,14 | 75,87 | 0,07% | 221.076,00 |
| 19.09.2025 | 76,69 | 77,24 | 75,14 | 75,82 | -1,01% | 689.027,00 |
| 18.09.2025 | 75,90 | 77,05 | 75,38 | 76,59 | 1,10% | 232.084,00 |
| 17.09.2025 | 77,59 | 78,99 | 75,02 | 75,76 | -1,70% | 228.754,00 |
| 16.09.2025 | 78,64 | 78,92 | 76,44 | 77,07 | -2,46% | 252.126,00 |
| 15.09.2025 | 77,88 | 79,11 | 77,40 | 79,01 | 1,95% | 272.954,00 |
| 12.09.2025 | 80,15 | 80,15 | 77,44 | 77,50 | -2,92% | 232.787,00 |
| 11.09.2025 | 78,57 | 80,34 | 78,57 | 79,83 | 1,94% | 265.108,00 |
| 10.09.2025 | 78,76 | 79,79 | 78,08 | 78,31 | -0,65% | 351.108,00 |
| 09.09.2025 | 80,23 | 80,23 | 78,43 | 78,82 | -2,47% | 224.668,00 |
| 08.09.2025 | 81,16 | 81,21 | 79,56 | 80,82 | -0,64% | 316.158,00 |
| 05.09.2025 | 80,56 | 82,23 | 80,02 | 81,34 | 2,08% | 300.456,00 |
| 04.09.2025 | 77,97 | 79,80 | 77,49 | 79,68 | 3,49% | 302.009,00 |
| 03.09.2025 | 75,90 | 77,20 | 75,38 | 76,99 | 1,20% | 520.736,00 |
| 02.09.2025 | 75,48 | 76,82 | 75,08 | 76,08 | -0,11% | 452.601,00 |
| 29.08.2025 | 77,40 | 77,64 | 75,27 | 76,16 | -1,99% | 360.951,00 |
| 28.08.2025 | 78,27 | 78,36 | 77,09 | 77,71 | -0,47% | 348.568,00 |
| 27.08.2025 | 77,09 | 78,23 | 76,61 | 78,08 | 1,01% | 458.866,00 |
| 26.08.2025 | 75,88 | 77,44 | 75,62 | 77,30 | 2,01% | 317.800,00 |
| 25.08.2025 | 75,15 | 75,86 | 74,92 | 75,78 | 0,32% | 251.143,00 |
| 22.08.2025 | 72,96 | 76,22 | 72,43 | 75,54 | 4,52% | 391.037,00 |
| 21.08.2025 | 71,50 | 72,40 | 71,00 | 72,27 | 0,19% | 300.226,00 |
| 20.08.2025 | 73,57 | 73,59 | 72,02 | 72,13 | -2,16% | 295.513,00 |
| 19.08.2025 | 74,33 | 75,00 | 73,06 | 73,72 | -0,41% | 408.101,00 |
| 18.08.2025 | 72,88 | 74,11 | 72,88 | 74,02 | 1,43% | 288.178,00 |
| 15.08.2025 | 74,61 | 74,61 | 72,68 | 72,98 | -1,39% | 397.569,00 |
| 14.08.2025 | 74,36 | 74,37 | 73,54 | 74,01 | -1,66% | 431.324,00 |
| 13.08.2025 | 73,23 | 75,87 | 73,23 | 75,26 | 3,34% | 524.353,00 |
| 12.08.2025 | 70,17 | 73,08 | 70,16 | 72,83 | 4,46% | 481.733,00 |
| 11.08.2025 | 69,43 | 70,63 | 69,26 | 69,72 | 0,01% | 555.962,00 |
| 08.08.2025 | 68,88 | 70,31 | 68,34 | 69,71 | 2,56% | 1.016.196,00 |
| 07.08.2025 | 72,70 | 73,14 | 66,95 | 67,97 | -4,29% | 1.751.864,00 |
| 06.08.2025 | 73,67 | 76,99 | 69,19 | 71,02 | -13,75% | 1.593.916,00 |
| 05.08.2025 | 82,00 | 82,37 | 81,13 | 82,34 | 0,97% | 417.893,00 |
| 04.08.2025 | 80,91 | 81,87 | 80,77 | 81,55 | 0,97% | 248.838,00 |
| 01.08.2025 | 80,64 | 81,34 | 79,21 | 80,77 | -0,62% | 421.952,00 |
| 31.07.2025 | 81,61 | 81,71 | 79,99 | 81,27 | -0,44% | 476.664,00 |
| 30.07.2025 | 81,39 | 83,49 | 81,00 | 81,63 | -1,15% | 264.520,00 |
| 29.07.2025 | 82,65 | 83,52 | 81,98 | 82,58 | 0,49% | 265.144,00 |
| 28.07.2025 | 82,98 | 83,63 | 82,06 | 82,18 | -0,57% | 287.933,00 |
| 25.07.2025 | 82,03 | 82,65 | 81,33 | 82,65 | 1,37% | 169.981,00 |
| 24.07.2025 | 81,08 | 81,55 | 80,75 | 81,53 | 0,12% | 261.602,00 |
| 23.07.2025 | 81,63 | 82,71 | 81,07 | 81,43 | 0,10% | 296.103,00 |
| 22.07.2025 | 78,87 | 81,85 | 78,87 | 81,35 | 4,36% | 298.002,00 |
| 21.07.2025 | 78,00 | 78,40 | 76,86 | 77,95 | 1,42% | 253.017,00 |
| 18.07.2025 | 77,84 | 77,92 | 76,35 | 76,86 | -0,86% | 249.426,00 |
| 17.07.2025 | 76,60 | 78,12 | 76,52 | 77,53 | 1,36% | 287.988,00 |
| 16.07.2025 | 77,09 | 77,28 | 75,43 | 76,49 | -0,14% | 246.570,00 |
| 15.07.2025 | 78,96 | 78,96 | 76,53 | 76,60 | -2,30% | 428.600,00 |
| 14.07.2025 | 78,18 | 78,73 | 77,69 | 78,40 | 0,13% | 260.025,00 |
| 11.07.2025 | 78,90 | 79,20 | 78,09 | 78,30 | -1,66% | 253.882,00 |
| 10.07.2025 | 78,66 | 80,74 | 78,31 | 79,62 | 1,34% | 335.300,00 |
| 09.07.2025 | 77,23 | 78,87 | 76,88 | 78,57 | 2,38% | 283.286,00 |
| 08.07.2025 | 76,40 | 77,86 | 76,13 | 76,74 | 0,92% | 279.062,00 |
| 07.07.2025 | 77,99 | 78,30 | 75,79 | 76,04 | -2,35% | 402.627,00 |
| 03.07.2025 | 78,01 | 78,23 | 77,50 | 77,87 | 0,35% | 176.893,00 |
| 02.07.2025 | 75,90 | 77,98 | 75,70 | 77,60 | 2,09% | 329.380,00 |
| 01.07.2025 | 72,63 | 76,93 | 72,12 | 76,01 | 5,03% | 394.328,00 |
| 30.06.2025 | 73,19 | 73,69 | 71,79 | 72,37 | -0,39% | 437.577,00 |
| 27.06.2025 | 72,43 | 73,51 | 72,10 | 72,65 | 1,02% | 644.828,00 |
| 26.06.2025 | 71,45 | 71,98 | 70,98 | 71,92 | 0,91% | 200.697,00 |
| 25.06.2025 | 72,05 | 72,09 | 70,89 | 71,27 | -1,03% | 206.069,00 |
| 24.06.2025 | 71,42 | 72,05 | 70,48 | 72,01 | 1,81% | 301.301,00 |
| 23.06.2025 | 68,39 | 70,73 | 68,12 | 70,73 | 3,12% | 277.009,00 |
| 20.06.2025 | 68,51 | 68,98 | 67,95 | 68,59 | 1,34% | 550.956,00 |
| 18.06.2025 | 67,13 | 68,41 | 67,13 | 67,68 | 0,46% | 342.307,00 |
| 17.06.2025 | 67,92 | 68,44 | 67,15 | 67,37 | -1,65% | 243.726,00 |
| 16.06.2025 | 68,62 | 68,91 | 67,94 | 68,50 | 1,20% | 271.436,00 |