69,720$
-3,62%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 72,76 | 73,23 | 69,40 | 69,72 | -3,62% | 282.120,00 |
| 28.02.2025 | 71,42 | 72,40 | 70,88 | 72,34 | 1,25% | 402.338,00 |
| 27.02.2025 | 73,00 | 73,63 | 71,41 | 71,45 | -2,14% | 319.619,00 |
| 26.02.2025 | 73,37 | 74,33 | 72,91 | 73,01 | 0,38% | 355.013,00 |
| 25.02.2025 | 72,33 | 73,63 | 72,09 | 72,73 | 1,73% | 455.900,00 |
| 24.02.2025 | 72,60 | 73,02 | 71,46 | 71,49 | -1,53% | 444.204,00 |
| 21.02.2025 | 75,58 | 75,72 | 72,41 | 72,60 | -3,20% | 361.394,00 |
| 20.02.2025 | 76,68 | 76,92 | 74,77 | 75,00 | -2,45% | 333.053,00 |
| 19.02.2025 | 75,55 | 77,23 | 75,50 | 76,88 | 0,34% | 325.573,00 |
| 18.02.2025 | 77,38 | 77,68 | 76,27 | 76,62 | -0,96% | 270.410,00 |
| 14.02.2025 | 77,94 | 78,25 | 76,53 | 77,36 | 1,30% | 214.550,00 |
| 13.02.2025 | 78,30 | 78,30 | 76,09 | 76,37 | -1,64% | 226.969,00 |
| 12.02.2025 | 77,15 | 78,38 | 76,76 | 77,64 | -2,03% | 290.564,00 |
| 11.02.2025 | 78,23 | 79,33 | 78,19 | 79,25 | 0,78% | 218.275,00 |
| 10.02.2025 | 79,83 | 80,05 | 78,46 | 78,64 | -0,51% | 334.315,00 |
| 07.02.2025 | 80,83 | 80,83 | 78,72 | 79,04 | -2,29% | 310.789,00 |
| 06.02.2025 | 80,00 | 82,29 | 80,00 | 80,89 | -0,02% | 427.030,00 |
| 05.02.2025 | 79,98 | 84,24 | 77,66 | 80,91 | 8,88% | 647.339,00 |
| 04.02.2025 | 73,96 | 75,29 | 73,95 | 74,31 | 0,49% | 505.214,00 |
| 03.02.2025 | 74,22 | 75,54 | 73,35 | 73,95 | -2,40% | 354.413,00 |
| 31.01.2025 | 77,39 | 77,39 | 75,71 | 75,77 | -2,48% | 321.151,00 |
| 30.01.2025 | 77,21 | 78,54 | 77,01 | 77,70 | 1,44% | 257.190,00 |
| 29.01.2025 | 76,70 | 77,80 | 76,46 | 76,60 | -0,65% | 298.011,00 |
| 28.01.2025 | 77,02 | 77,47 | 76,38 | 77,10 | 0,19% | 253.780,00 |
| 27.01.2025 | 76,74 | 77,75 | 76,00 | 76,95 | -0,06% | 378.494,00 |
| 24.01.2025 | 77,81 | 78,26 | 76,61 | 77,00 | -1,45% | 198.361,00 |
| 23.01.2025 | 77,96 | 78,99 | 77,87 | 78,13 | 0,04% | 218.781,00 |
| 22.01.2025 | 78,16 | 78,57 | 77,18 | 78,10 | -0,29% | 218.533,00 |
| 21.01.2025 | 77,61 | 78,86 | 77,56 | 78,33 | 2,23% | 250.874,00 |
| 17.01.2025 | 76,89 | 77,39 | 76,34 | 76,62 | 1,11% | 321.982,00 |
| 16.01.2025 | 75,86 | 76,29 | 74,87 | 75,78 | 0,15% | 203.689,00 |
| 15.01.2025 | 77,02 | 77,02 | 75,18 | 75,67 | 1,87% | 203.587,00 |
| 14.01.2025 | 73,08 | 74,43 | 72,88 | 74,28 | 2,87% | 309.727,00 |
| 13.01.2025 | 69,70 | 72,23 | 69,70 | 72,21 | 2,05% | 387.365,00 |
| 10.01.2025 | 71,07 | 71,19 | 69,65 | 70,76 | -1,94% | 303.322,00 |
| 08.01.2025 | 70,64 | 72,20 | 69,65 | 72,16 | 2,18% | 417.890,00 |
| 07.01.2025 | 72,28 | 72,42 | 70,23 | 70,62 | -2,27% | 498.062,00 |
| 06.01.2025 | 73,24 | 73,77 | 71,87 | 72,26 | -0,84% | 303.155,00 |
| 03.01.2025 | 72,29 | 72,92 | 70,90 | 72,87 | 1,25% | 319.310,00 |
| 02.01.2025 | 72,03 | 72,61 | 71,13 | 71,97 | 0,98% | 347.463,00 |
| 31.12.2024 | 71,72 | 72,58 | 70,80 | 71,27 | 0,32% | 563.957,00 |
| 30.12.2024 | 71,82 | 71,82 | 69,85 | 71,04 | -1,13% | 614.908,00 |
| 27.12.2024 | 72,39 | 73,09 | 71,19 | 71,85 | -1,75% | 452.237,00 |
| 26.12.2024 | 72,97 | 73,35 | 72,21 | 73,13 | -0,44% | 218.700,00 |
| 24.12.2024 | 73,12 | 73,46 | 72,73 | 73,45 | 1,14% | 183.104,00 |
| 23.12.2024 | 72,72 | 73,01 | 70,63 | 72,62 | -0,30% | 434.457,00 |
| 20.12.2024 | 71,38 | 73,72 | 71,38 | 72,84 | 1,17% | 1.304.507,00 |
| 19.12.2024 | 72,97 | 73,47 | 71,01 | 72,00 | -0,25% | 408.170,00 |
| 18.12.2024 | 76,52 | 76,85 | 71,65 | 72,18 | -4,68% | 516.606,00 |
| 17.12.2024 | 77,71 | 78,22 | 75,31 | 75,72 | -3,57% | 336.587,00 |
| 16.12.2024 | 78,56 | 79,20 | 77,95 | 78,52 | 0,04% | 284.720,00 |
| 13.12.2024 | 78,55 | 79,42 | 77,36 | 78,49 | -0,70% | 221.522,00 |
| 12.12.2024 | 79,64 | 79,93 | 78,67 | 79,04 | -1,01% | 253.955,00 |
| 11.12.2024 | 81,24 | 82,32 | 79,68 | 79,85 | -0,27% | 352.755,00 |
| 10.12.2024 | 80,34 | 80,74 | 78,56 | 80,07 | -0,26% | 423.928,00 |
| 09.12.2024 | 81,38 | 81,38 | 78,90 | 80,28 | -1,35% | 253.941,00 |
| 06.12.2024 | 81,08 | 81,54 | 79,90 | 81,38 | 0,83% | 266.125,00 |
| 05.12.2024 | 82,43 | 82,46 | 80,55 | 80,71 | -2,52% | 221.485,00 |
| 04.12.2024 | 82,41 | 83,06 | 81,83 | 82,80 | -0,02% | 171.196,00 |
| 03.12.2024 | 82,99 | 83,10 | 81,66 | 82,82 | 0,19% | 206.007,00 |
| 02.12.2024 | 83,73 | 84,42 | 81,79 | 82,66 | -1,95% | 353.223,00 |
| 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 | 84,30 | 84,91 | 83,65 | 84,37 | -0,93% | 697.035,00 |
| 25.11.2024 | 83,88 | 86,73 | 83,30 | 85,16 | 2,65% | 572.553,00 |
| 22.11.2024 | 81,98 | 83,76 | 81,98 | 82,96 | 2,07% | 473.410,00 |
| 21.11.2024 | 80,16 | 82,26 | 79,94 | 81,28 | 2,41% | 480.160,00 |
| 20.11.2024 | 77,10 | 80,17 | 77,10 | 79,37 | 4,31% | 644.616,00 |
| 19.11.2024 | 73,17 | 76,61 | 72,75 | 76,09 | 2,77% | 502.717,00 |
| 18.11.2024 | 74,47 | 76,15 | 73,84 | 74,04 | 0,31% | 771.095,00 |
| 15.11.2024 | 77,98 | 78,08 | 73,73 | 73,81 | -4,63% | 569.924,00 |
| 14.11.2024 | 80,49 | 80,59 | 76,00 | 77,39 | -3,89% | 1.175.480,00 |
| 13.11.2024 | 73,00 | 80,85 | 71,00 | 80,52 | 18,20% | 1.814.420,00 |
| 12.11.2024 | 69,46 | 69,76 | 67,78 | 68,12 | -2,62% | 604.815,00 |
| 11.11.2024 | 70,54 | 71,14 | 69,62 | 69,95 | 0,75% | 619.459,00 |
| 08.11.2024 | 68,31 | 70,04 | 68,11 | 69,43 | 2,13% | 412.389,00 |
| 07.11.2024 | 67,35 | 68,96 | 66,58 | 67,98 | 1,09% | 299.142,00 |
| 06.11.2024 | 67,83 | 68,80 | 66,06 | 67,25 | 3,91% | 431.582,00 |
| 05.11.2024 | 62,88 | 64,74 | 62,79 | 64,72 | 1,87% | 211.262,00 |
| 04.11.2024 | 63,17 | 64,70 | 63,17 | 63,53 | 0,33% | 270.911,00 |
| 01.11.2024 | 63,38 | 64,13 | 62,75 | 63,32 | 0,70% | 249.815,00 |
| 31.10.2024 | 63,10 | 64,14 | 62,61 | 62,88 | -1,18% | 258.613,00 |
| 30.10.2024 | 63,17 | 64,49 | 63,09 | 63,63 | 0,38% | 230.125,00 |
| 29.10.2024 | 63,09 | 63,49 | 62,26 | 63,39 | -1,51% | 299.036,00 |
| 28.10.2024 | 63,83 | 65,18 | 63,83 | 64,36 | 1,42% | 508.523,00 |
| 25.10.2024 | 64,24 | 64,44 | 62,49 | 63,46 | -0,63% | 699.385,00 |
| 24.10.2024 | 64,47 | 64,95 | 63,19 | 63,86 | -0,81% | 603.843,00 |
| 23.10.2024 | 64,69 | 65,69 | 64,15 | 64,38 | -0,88% | 486.547,00 |
| 22.10.2024 | 65,15 | 66,08 | 64,51 | 64,95 | -0,99% | 315.300,00 |
| 21.10.2024 | 68,74 | 68,79 | 65,49 | 65,60 | -3,12% | 360.223,00 |
| 18.10.2024 | 68,58 | 68,98 | 67,44 | 67,71 | -0,54% | 320.243,00 |
| 17.10.2024 | 69,25 | 69,37 | 68,04 | 68,08 | -1,25% | 264.828,00 |
| 16.10.2024 | 69,08 | 70,23 | 68,70 | 68,94 | 0,92% | 277.622,00 |
| 15.10.2024 | 68,71 | 69,63 | 68,29 | 68,31 | -0,60% | 227.729,00 |
| 14.10.2024 | 68,14 | 68,82 | 67,79 | 68,72 | 0,93% | 220.703,00 |
| 11.10.2024 | 66,71 | 68,17 | 66,71 | 68,09 | 2,25% | 345.800,00 |
| 10.10.2024 | 67,53 | 67,68 | 66,37 | 66,59 | -2,96% | 372.766,00 |
| 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% | 291.870,00 |