72,620$
-0,30%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 72,70 | 73,01 | 70,63 | 72,62 | -0,30% | 433.439,00 |
| 20.12.2024 | 71,83 | 73,72 | 71,38 | 72,84 | 1,17% | 1.088.029,00 |
| 19.12.2024 | 72,84 | 73,47 | 71,01 | 72,00 | -0,25% | 407.199,00 |
| 18.12.2024 | 76,48 | 76,85 | 71,65 | 72,18 | -4,68% | 515.301,00 |
| 17.12.2024 | 77,80 | 78,22 | 75,31 | 75,72 | -3,57% | 336.541,00 |
| 16.12.2024 | 78,07 | 79,20 | 77,95 | 78,52 | 0,04% | 284.661,00 |
| 13.12.2024 | 78,90 | 79,42 | 77,36 | 78,49 | -0,70% | 221.522,00 |
| 12.12.2024 | 79,74 | 79,93 | 78,67 | 79,04 | -1,01% | 253.932,00 |
| 11.12.2024 | 81,16 | 82,32 | 79,68 | 79,85 | -0,27% | 306.643,00 |
| 10.12.2024 | 80,00 | 80,74 | 78,56 | 80,07 | -0,26% | 334.123,00 |
| 09.12.2024 | 81,32 | 81,38 | 78,90 | 80,28 | -1,35% | 253.888,00 |
| 06.12.2024 | 81,07 | 81,54 | 79,90 | 81,38 | 0,83% | 266.120,00 |
| 05.12.2024 | 82,27 | 82,46 | 80,55 | 80,71 | -2,52% | 221.483,00 |
| 04.12.2024 | 82,72 | 83,06 | 81,83 | 82,80 | -0,02% | 171.177,00 |
| 03.12.2024 | 82,95 | 83,10 | 81,66 | 82,82 | 0,19% | 191.880,00 |
| 02.12.2024 | 83,74 | 84,42 | 81,79 | 82,66 | -1,95% | 342.064,00 |
| 29.11.2024 | 84,29 | 84,83 | 83,83 | 84,30 | 0,95% | 205.642,00 |
| 27.11.2024 | 85,00 | 85,31 | 82,90 | 83,51 | -1,02% | 340.536,00 |
| 26.11.2024 | 84,56 | 84,91 | 83,65 | 84,37 | -0,93% | 527.281,00 |
| 25.11.2024 | 83,30 | 86,73 | 83,30 | 85,16 | 2,65% | 528.214,00 |
| 22.11.2024 | 81,98 | 83,76 | 81,98 | 82,96 | 4,52% | 473.390,00 |
| 20.11.2024 | 77,84 | 80,17 | 77,10 | 79,37 | 4,31% | 629.603,00 |
| 19.11.2024 | 72,75 | 76,61 | 72,75 | 76,09 | 2,77% | 443.615,00 |
| 18.11.2024 | 73,84 | 76,15 | 73,84 | 74,04 | 0,31% | 577.963,00 |
| 15.11.2024 | 77,92 | 78,08 | 73,73 | 73,81 | -4,63% | 569.748,00 |
| 14.11.2024 | 80,56 | 80,59 | 76,00 | 77,39 | -3,89% | 1.174.539,00 |
| 13.11.2024 | 72,23 | 80,85 | 71,00 | 80,52 | 18,20% | 1.813.978,00 |
| 12.11.2024 | 69,46 | 69,76 | 67,78 | 68,12 | -2,62% | 555.187,00 |
| 11.11.2024 | 70,54 | 71,14 | 69,62 | 69,95 | 0,75% | 614.724,00 |
| 08.11.2024 | 68,31 | 70,04 | 68,11 | 69,43 | 2,13% | 412.375,00 |
| 07.11.2024 | 67,35 | 68,96 | 66,58 | 67,98 | 1,09% | 299.139,00 |
| 06.11.2024 | 67,83 | 68,80 | 66,06 | 67,25 | 3,91% | 428.295,00 |
| 05.11.2024 | 62,88 | 64,74 | 62,79 | 64,72 | 1,87% | 210.710,00 |
| 04.11.2024 | 63,17 | 64,70 | 63,17 | 63,53 | 0,33% | 249.663,00 |
| 01.11.2024 | 63,38 | 64,13 | 62,75 | 63,32 | 0,70% | 249.794,00 |
| 31.10.2024 | 63,10 | 64,14 | 62,61 | 62,88 | -1,18% | 258.547,00 |
| 30.10.2024 | 63,17 | 64,49 | 63,09 | 63,63 | 0,38% | 230.075,00 |
| 29.10.2024 | 63,09 | 63,49 | 62,26 | 63,39 | -1,51% | 297.922,00 |
| 28.10.2024 | 63,83 | 65,18 | 63,83 | 64,36 | 1,42% | 451.570,00 |
| 25.10.2024 | 64,24 | 64,44 | 62,49 | 63,46 | -0,63% | 633.107,00 |
| 24.10.2024 | 64,47 | 64,95 | 63,19 | 63,86 | -0,81% | 450.073,00 |
| 23.10.2024 | 64,69 | 65,69 | 64,15 | 64,38 | -0,88% | 440.593,00 |
| 22.10.2024 | 65,15 | 66,08 | 64,51 | 64,95 | -0,99% | 315.299,00 |
| 21.10.2024 | 68,74 | 68,79 | 65,49 | 65,60 | -3,12% | 360.201,00 |
| 18.10.2024 | 68,58 | 68,98 | 67,44 | 67,71 | -0,54% | 320.211,00 |
| 17.10.2024 | 69,25 | 69,37 | 68,04 | 68,08 | -1,25% | 264.811,00 |
| 16.10.2024 | 69,08 | 70,23 | 68,70 | 68,94 | 0,92% | 277.608,00 |
| 15.10.2024 | 68,71 | 69,63 | 68,29 | 68,31 | -0,60% | 212.021,00 |
| 14.10.2024 | 68,14 | 68,82 | 67,79 | 68,72 | 0,93% | 218.279,00 |
| 11.10.2024 | 66,71 | 68,17 | 66,71 | 68,09 | 2,25% | 345.749,00 |
| 10.10.2024 | 67,53 | 67,68 | 66,37 | 66,59 | -2,96% | 372.728,00 |
| 09.10.2024 | 68,44 | 68,93 | 68,16 | 68,62 | 0,90% | 243.766,00 |
| 08.10.2024 | 68,49 | 68,49 | 67,32 | 68,01 | -0,56% | 310.754,00 |
| 07.10.2024 | 68,46 | 69,22 | 67,93 | 68,39 | -1,14% | 291.853,00 |
| 04.10.2024 | 69,90 | 69,90 | 67,78 | 69,18 | 1,24% | 204.292,00 |
| 03.10.2024 | 68,00 | 69,03 | 67,76 | 68,33 | -0,34% | 221.401,00 |
| 02.10.2024 | 68,73 | 70,22 | 68,37 | 68,56 | -1,31% | 323.075,00 |
| 01.10.2024 | 70,00 | 70,10 | 68,77 | 69,47 | -0,76% | 282.826,00 |
| 30.09.2024 | 69,12 | 70,02 | 68,79 | 70,00 | 0,75% | 412.663,00 |
| 27.09.2024 | 69,80 | 70,24 | 68,59 | 69,48 | 0,70% | 302.780,00 |
| 26.09.2024 | 69,53 | 70,26 | 68,74 | 69,00 | 0,29% | 283.430,00 |
| 25.09.2024 | 69,66 | 69,90 | 68,58 | 68,80 | -1,40% | 310.731,00 |
| 24.09.2024 | 69,47 | 70,05 | 68,59 | 69,78 | -0,21% | 328.725,00 |
| 23.09.2024 | 68,29 | 70,10 | 68,29 | 69,93 | 3,02% | 639.821,00 |
| 20.09.2024 | 69,80 | 70,46 | 67,72 | 67,88 | -3,01% | 1.741.478,00 |
| 19.09.2024 | 69,88 | 70,12 | 68,87 | 69,99 | 3,11% | 535.581,00 |
| 18.09.2024 | 67,71 | 70,00 | 67,52 | 67,88 | 0,41% | 468.904,00 |
| 17.09.2024 | 67,85 | 68,59 | 67,25 | 67,60 | 0,69% | 375.638,00 |
| 16.09.2024 | 66,69 | 67,75 | 66,09 | 67,14 | 0,45% | 383.702,00 |
| 13.09.2024 | 65,94 | 67,54 | 65,05 | 66,84 | 3,15% | 481.767,00 |
| 12.09.2024 | 63,36 | 64,96 | 63,20 | 64,80 | 2,96% | 316.630,00 |
| 11.09.2024 | 62,40 | 63,13 | 60,97 | 62,94 | 0,18% | 378.704,00 |
| 10.09.2024 | 62,19 | 63,20 | 61,86 | 62,83 | 1,19% | 361.242,00 |
| 09.09.2024 | 62,80 | 63,67 | 61,77 | 62,09 | -0,51% | 349.556,00 |
| 06.09.2024 | 63,19 | 64,35 | 62,31 | 62,41 | -0,64% | 325.258,00 |
| 05.09.2024 | 63,35 | 63,99 | 62,60 | 62,81 | -1,27% | 421.538,00 |
| 04.09.2024 | 62,48 | 63,70 | 61,99 | 63,62 | 1,24% | 477.346,00 |
| 03.09.2024 | 66,07 | 66,39 | 62,83 | 62,84 | -5,06% | 441.814,00 |
| 30.08.2024 | 66,68 | 66,84 | 65,29 | 66,19 | 0,59% | 332.206,00 |
| 29.08.2024 | 65,72 | 66,87 | 64,64 | 65,80 | 1,08% | 321.935,00 |
| 28.08.2024 | 65,08 | 65,83 | 64,89 | 65,10 | -1,15% | 313.716,00 |
| 27.08.2024 | 65,87 | 65,92 | 64,93 | 65,86 | -0,93% | 395.357,00 |
| 26.08.2024 | 67,25 | 67,48 | 66,05 | 66,48 | -0,67% | 253.563,00 |
| 23.08.2024 | 64,98 | 67,16 | 64,66 | 66,93 | 4,11% | 382.833,00 |
| 22.08.2024 | 64,10 | 65,08 | 63,58 | 64,29 | 0,37% | 342.081,00 |
| 21.08.2024 | 63,93 | 64,55 | 63,52 | 64,05 | 1,12% | 297.486,00 |
| 20.08.2024 | 63,77 | 63,96 | 62,54 | 63,34 | -0,71% | 318.752,00 |
| 19.08.2024 | 63,65 | 64,16 | 62,90 | 63,79 | 0,65% | 274.646,00 |
| 16.08.2024 | 63,54 | 64,69 | 63,20 | 63,38 | -0,78% | 393.114,00 |
| 15.08.2024 | 63,77 | 64,47 | 62,30 | 63,88 | 2,65% | 518.360,00 |
| 14.08.2024 | 62,04 | 62,52 | 61,03 | 62,23 | 0,99% | 426.827,00 |
| 13.08.2024 | 60,66 | 62,17 | 59,98 | 61,62 | 2,84% | 575.801,00 |
| 12.08.2024 | 58,55 | 60,32 | 58,48 | 59,92 | 1,52% | 663.816,00 |
| 09.08.2024 | 57,68 | 59,44 | 57,57 | 59,02 | 1,25% | 555.090,00 |
| 08.08.2024 | 57,59 | 58,87 | 56,52 | 58,29 | 4,82% | 707.060,00 |
| 07.08.2024 | 63,30 | 67,00 | 55,01 | 55,61 | -20,05% | 1.462.598,00 |
| 06.08.2024 | 66,37 | 70,17 | 66,33 | 69,56 | 3,70% | 529.404,00 |
| 05.08.2024 | 63,89 | 67,64 | 63,75 | 67,08 | -0,67% | 506.074,00 |
| 02.08.2024 | 67,53 | 68,83 | 66,44 | 67,53 | -4,35% | 502.834,00 |
| 01.08.2024 | 72,19 | 73,25 | 69,15 | 70,60 | -2,03% | 498.537,00 |