86,170$
-1,97%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 88,33 | 88,33 | 86,12 | 86,17 | -1,97% | 326.283,00 |
| 30.07.2026 | 88,96 | 89,85 | 87,48 | 87,90 | 0,35% | 202.285,00 |
| 29.07.2026 | 92,29 | 92,29 | 86,59 | 87,59 | -6,29% | 458.238,00 |
| 28.07.2026 | 94,49 | 95,63 | 92,34 | 93,47 | 0,23% | 318.448,00 |
| 27.07.2026 | 91,91 | 93,62 | 91,23 | 93,26 | 2,91% | 276.520,00 |
| 24.07.2026 | 89,10 | 92,02 | 89,06 | 90,62 | 1,92% | 285.089,00 |
| 23.07.2026 | 89,65 | 89,65 | 87,16 | 88,91 | -0,85% | 261.939,00 |
| 22.07.2026 | 88,63 | 91,29 | 88,63 | 89,67 | 1,00% | 193.313,00 |
| 21.07.2026 | 89,65 | 90,52 | 88,11 | 88,78 | -0,33% | 261.607,00 |
| 20.07.2026 | 91,70 | 91,97 | 88,85 | 89,07 | -2,62% | 189.116,00 |
| 17.07.2026 | 91,86 | 94,50 | 90,85 | 91,47 | -2,29% | 200.855,00 |
| 16.07.2026 | 90,88 | 94,40 | 90,88 | 93,61 | 2,13% | 210.387,00 |
| 15.07.2026 | 90,75 | 92,01 | 90,53 | 91,66 | 0,91% | 308.478,00 |
| 14.07.2026 | 91,35 | 92,47 | 90,51 | 90,83 | 0,97% | 236.459,00 |
| 13.07.2026 | 90,43 | 92,07 | 89,11 | 89,96 | -1,26% | 363.367,00 |
| 10.07.2026 | 91,56 | 93,02 | 91,07 | 91,11 | -0,59% | 203.048,00 |
| 09.07.2026 | 90,72 | 91,82 | 90,48 | 91,65 | 2,06% | 276.776,00 |
| 08.07.2026 | 90,78 | 90,80 | 88,69 | 89,80 | -2,76% | 384.779,00 |
| 07.07.2026 | 92,94 | 93,54 | 91,49 | 92,35 | -0,78% | 376.023,00 |
| 06.07.2026 | 93,25 | 94,90 | 90,57 | 93,08 | 0,24% | 308.791,00 |
| 02.07.2026 | 92,86 | 93,98 | 91,49 | 92,86 | 0,53% | 329.835,00 |
| 01.07.2026 | 96,72 | 97,40 | 92,30 | 92,37 | -5,29% | 320.170,00 |
| 30.06.2026 | 97,17 | 98,37 | 96,08 | 97,53 | 1,19% | 329.362,00 |
| 29.06.2026 | 95,25 | 96,62 | 93,86 | 96,38 | -0,04% | 377.673,00 |
| 26.06.2026 | 95,88 | 97,70 | 95,14 | 96,42 | 0,52% | 1.256.545,00 |
| 25.06.2026 | 95,77 | 97,67 | 93,93 | 95,92 | 1,12% | 243.207,00 |
| 24.06.2026 | 91,79 | 96,11 | 91,10 | 94,86 | 5,01% | 423.109,00 |
| 23.06.2026 | 88,71 | 90,62 | 88,17 | 90,33 | 1,01% | 333.093,00 |
| 22.06.2026 | 91,36 | 91,87 | 88,90 | 89,43 | -1,87% | 330.216,00 |
| 18.06.2026 | 90,76 | 93,69 | 90,25 | 91,13 | 2,58% | 760.414,00 |
| 17.06.2026 | 93,22 | 95,82 | 88,51 | 88,84 | -5,50% | 651.880,00 |
| 16.06.2026 | 95,00 | 96,91 | 93,93 | 94,01 | -0,76% | 327.680,00 |
| 15.06.2026 | 95,16 | 96,32 | 93,93 | 94,73 | 1,08% | 241.290,00 |
| 12.06.2026 | 95,92 | 95,92 | 93,64 | 93,72 | -1,66% | 342.204,00 |
| 11.06.2026 | 92,28 | 95,31 | 91,22 | 95,30 | 4,98% | 275.451,00 |
| 10.06.2026 | 92,55 | 92,55 | 89,59 | 90,78 | -1,61% | 346.776,00 |
| 09.06.2026 | 88,00 | 92,50 | 88,00 | 92,27 | 6,39% | 321.220,00 |
| 08.06.2026 | 85,93 | 87,85 | 85,33 | 86,73 | 1,44% | 259.289,00 |
| 05.06.2026 | 85,18 | 86,74 | 84,89 | 85,50 | -0,47% | 271.252,00 |
| 04.06.2026 | 87,43 | 87,80 | 85,32 | 85,90 | -0,28% | 317.601,00 |
| 03.06.2026 | 84,74 | 86,46 | 84,59 | 86,14 | 1,48% | 340.381,00 |
| 02.06.2026 | 85,65 | 86,57 | 84,76 | 84,88 | -0,35% | 213.368,00 |
| 01.06.2026 | 86,82 | 86,82 | 83,73 | 85,18 | -3,18% | 396.531,00 |
| 29.05.2026 | 87,65 | 89,08 | 87,35 | 87,98 | -0,09% | 348.943,00 |
| 28.05.2026 | 86,65 | 88,56 | 85,93 | 88,06 | 0,40% | 236.301,00 |
| 27.05.2026 | 87,72 | 89,18 | 87,27 | 87,71 | 1,53% | 228.109,00 |
| 26.05.2026 | 85,86 | 86,97 | 85,71 | 86,39 | 1,78% | 252.525,00 |
| 22.05.2026 | 84,92 | 85,71 | 83,75 | 84,88 | 0,28% | 278.714,00 |
| 21.05.2026 | 82,10 | 85,11 | 81,20 | 84,64 | 1,54% | 291.527,00 |
| 20.05.2026 | 79,94 | 83,42 | 79,00 | 83,36 | 4,49% | 427.717,00 |
| 19.05.2026 | 81,18 | 81,57 | 78,00 | 79,78 | -3,68% | 442.783,00 |
| 18.05.2026 | 82,28 | 84,90 | 81,67 | 82,83 | 1,20% | 487.904,00 |
| 15.05.2026 | 84,79 | 84,84 | 81,77 | 81,85 | -4,73% | 409.465,00 |
| 14.05.2026 | 84,08 | 85,92 | 83,89 | 85,91 | 3,67% | 354.519,00 |
| 13.05.2026 | 83,16 | 83,91 | 81,96 | 82,87 | -0,54% | 367.057,00 |
| 12.05.2026 | 85,87 | 87,04 | 82,45 | 83,32 | -3,33% | 497.205,00 |
| 11.05.2026 | 87,90 | 87,90 | 84,46 | 86,19 | -2,08% | 378.726,00 |
| 08.05.2026 | 91,23 | 93,43 | 87,78 | 88,02 | -2,93% | 366.710,00 |
| 07.05.2026 | 89,50 | 93,43 | 86,00 | 90,68 | -2,05% | 397.822,00 |
| 06.05.2026 | 93,52 | 94,86 | 92,00 | 92,58 | 1,68% | 479.219,00 |
| 05.05.2026 | 89,01 | 91,56 | 88,33 | 91,05 | 2,59% | 344.427,00 |
| 04.05.2026 | 91,59 | 92,01 | 88,22 | 88,75 | -4,11% | 358.044,00 |
| 01.05.2026 | 91,94 | 93,37 | 91,24 | 92,55 | 1,51% | 288.364,00 |
| 30.04.2026 | 89,35 | 91,73 | 89,35 | 91,17 | 2,87% | 331.155,00 |
| 29.04.2026 | 92,29 | 92,29 | 88,28 | 88,63 | -3,74% | 456.035,00 |
| 28.04.2026 | 94,66 | 95,20 | 90,78 | 92,07 | -2,41% | 369.444,00 |
| 27.04.2026 | 93,19 | 95,09 | 93,11 | 94,34 | 1,41% | 475.310,00 |
| 24.04.2026 | 91,59 | 93,21 | 91,25 | 93,03 | 0,82% | 304.846,00 |
| 23.04.2026 | 91,76 | 93,52 | 91,12 | 92,27 | 1,28% | 394.144,00 |
| 22.04.2026 | 91,44 | 92,53 | 90,58 | 91,10 | 1,12% | 360.249,00 |
| 21.04.2026 | 91,48 | 92,60 | 89,53 | 90,09 | -0,76% | 413.262,00 |
| 20.04.2026 | 87,56 | 91,42 | 86,60 | 90,78 | 3,38% | 551.714,00 |
| 17.04.2026 | 86,92 | 89,40 | 86,15 | 87,81 | 4,74% | 451.086,00 |
| 16.04.2026 | 83,00 | 84,02 | 82,54 | 83,84 | 0,99% | 397.785,00 |
| 15.04.2026 | 82,32 | 83,16 | 81,32 | 83,02 | 0,36% | 401.483,00 |
| 14.04.2026 | 80,35 | 83,49 | 80,32 | 82,72 | 2,26% | 424.840,00 |
| 13.04.2026 | 77,86 | 81,05 | 77,02 | 80,89 | 3,45% | 440.385,00 |
| 10.04.2026 | 78,36 | 78,80 | 77,78 | 78,19 | 0,03% | 233.576,00 |
| 09.04.2026 | 75,05 | 78,69 | 75,05 | 78,17 | 3,13% | 913.217,00 |
| 08.04.2026 | 76,26 | 77,04 | 75,44 | 75,80 | 4,74% | 499.787,00 |
| 07.04.2026 | 71,29 | 72,49 | 70,74 | 72,37 | 0,51% | 266.405,00 |
| 06.04.2026 | 71,13 | 72,04 | 70,22 | 72,00 | 0,81% | 233.880,00 |
| 02.04.2026 | 71,79 | 73,50 | 70,64 | 71,42 | -2,51% | 185.424,00 |
| 01.04.2026 | 72,97 | 73,92 | 72,40 | 73,26 | 0,80% | 287.304,00 |
| 31.03.2026 | 71,95 | 73,82 | 70,76 | 72,68 | 3,05% | 340.361,00 |
| 30.03.2026 | 71,84 | 71,98 | 70,53 | 70,53 | 0,01% | 324.023,00 |
| 27.03.2026 | 71,37 | 71,79 | 70,14 | 70,52 | -0,86% | 174.619,00 |
| 26.03.2026 | 71,78 | 72,65 | 70,71 | 71,13 | -1,70% | 239.155,00 |
| 25.03.2026 | 72,52 | 73,16 | 71,18 | 72,36 | 1,02% | 174.043,00 |
| 24.03.2026 | 70,59 | 72,91 | 70,05 | 71,63 | 0,65% | 289.215,00 |
| 23.03.2026 | 71,07 | 72,22 | 70,80 | 71,17 | 4,28% | 348.936,00 |
| 20.03.2026 | 69,48 | 69,48 | 67,51 | 68,25 | -1,88% | 642.928,00 |
| 19.03.2026 | 70,47 | 71,20 | 68,97 | 69,56 | -2,22% | 282.358,00 |
| 18.03.2026 | 72,57 | 72,90 | 70,80 | 71,14 | -2,52% | 437.329,00 |
| 17.03.2026 | 73,98 | 74,26 | 72,78 | 72,98 | 0,29% | 350.243,00 |
| 16.03.2026 | 71,31 | 72,86 | 71,31 | 72,77 | 2,75% | 306.449,00 |
| 13.03.2026 | 70,86 | 71,20 | 69,08 | 70,82 | 1,08% | 339.315,00 |
| 12.03.2026 | 72,44 | 73,37 | 69,71 | 70,06 | -5,52% | 478.349,00 |
| 11.03.2026 | 75,01 | 76,20 | 73,92 | 74,15 | -1,51% | 344.493,00 |
| 10.03.2026 | 76,12 | 77,61 | 75,28 | 75,29 | -1,54% | 353.570,00 |