1.109,230$
0,90%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1.128,56 | 1.130,01 | 1.091,19 | 1.109,23 | 0,90% | 487.393,00 |
| 30.10.2024 | 1.100,04 | 1.112,88 | 1.097,05 | 1.099,34 | 0,09% | 292.183,00 |
| 29.10.2024 | 1.100,52 | 1.107,58 | 1.095,03 | 1.098,35 | -0,52% | 184.015,00 |
| 28.10.2024 | 1.101,03 | 1.107,50 | 1.094,42 | 1.104,13 | 1,21% | 172.673,00 |
| 25.10.2024 | 1.083,27 | 1.098,72 | 1.083,27 | 1.090,94 | 0,81% | 157.835,00 |
| 24.10.2024 | 1.090,48 | 1.093,04 | 1.081,47 | 1.082,21 | -0,94% | 146.994,00 |
| 23.10.2024 | 1.091,38 | 1.097,72 | 1.085,68 | 1.092,53 | -0,58% | 99.931,00 |
| 22.10.2024 | 1.118,85 | 1.118,85 | 1.093,56 | 1.098,93 | -1,91% | 204.533,00 |
| 21.10.2024 | 1.129,82 | 1.129,92 | 1.111,04 | 1.120,36 | -0,59% | 153.439,00 |
| 18.10.2024 | 1.124,29 | 1.128,52 | 1.114,28 | 1.127,00 | 0,67% | 240.455,00 |
| 17.10.2024 | 1.107,33 | 1.119,96 | 1.103,04 | 1.119,47 | 0,59% | 134.337,00 |
| 16.10.2024 | 1.094,20 | 1.115,63 | 1.094,20 | 1.112,93 | 2,52% | 208.874,00 |
| 15.10.2024 | 1.104,51 | 1.106,01 | 1.084,60 | 1.085,57 | -1,17% | 264.856,00 |
| 14.10.2024 | 1.095,89 | 1.103,65 | 1.085,42 | 1.098,37 | 1,23% | 193.552,00 |
| 11.10.2024 | 1.048,10 | 1.088,84 | 1.046,00 | 1.085,04 | 5,84% | 432.566,00 |
| 10.10.2024 | 1.025,52 | 1.037,39 | 1.023,23 | 1.025,16 | -0,43% | 173.804,00 |
| 09.10.2024 | 1.025,52 | 1.036,91 | 1.024,22 | 1.029,60 | 0,10% | 231.808,00 |
| 08.10.2024 | 1.029,94 | 1.031,10 | 1.024,31 | 1.028,56 | 0,56% | 131.247,00 |
| 07.10.2024 | 1.018,59 | 1.029,55 | 1.018,59 | 1.022,84 | -1,01% | 219.668,00 |
| 04.10.2024 | 1.037,49 | 1.037,49 | 1.023,08 | 1.033,24 | 0,40% | 95.962,00 |
| 03.10.2024 | 1.037,41 | 1.037,41 | 1.020,95 | 1.029,15 | -0,87% | 147.677,00 |
| 02.10.2024 | 1.038,00 | 1.041,20 | 1.035,02 | 1.038,13 | -0,17% | 91.913,00 |
| 01.10.2024 | 1.038,29 | 1.046,75 | 1.030,07 | 1.039,90 | 0,10% | 142.059,00 |
| 30.09.2024 | 1.035,29 | 1.044,49 | 1.030,95 | 1.038,81 | 0,28% | 238.128,00 |
| 27.09.2024 | 1.040,38 | 1.046,27 | 1.031,40 | 1.035,94 | -0,77% | 147.778,00 |
| 26.09.2024 | 1.036,84 | 1.047,65 | 1.035,28 | 1.043,93 | 1,14% | 193.265,00 |
| 25.09.2024 | 1.046,30 | 1.049,02 | 1.031,36 | 1.032,16 | -0,82% | 246.756,00 |
| 24.09.2024 | 1.036,89 | 1.043,33 | 1.026,56 | 1.040,71 | -0,13% | 216.003,00 |
| 23.09.2024 | 1.037,47 | 1.046,71 | 1.032,75 | 1.042,08 | 0,96% | 233.585,00 |
| 20.09.2024 | 1.025,22 | 1.037,23 | 1.019,80 | 1.032,22 | 0,21% | 314.180,00 |
| 19.09.2024 | 1.034,11 | 1.034,11 | 1.022,38 | 1.030,10 | 1,67% | 156.616,00 |
| 18.09.2024 | 1.016,60 | 1.028,61 | 1.009,29 | 1.013,18 | -0,08% | 158.505,00 |
| 17.09.2024 | 1.013,48 | 1.023,12 | 1.010,57 | 1.013,98 | 0,57% | 179.784,00 |
| 16.09.2024 | 1.001,95 | 1.009,10 | 994,07 | 1.008,21 | 1,45% | 207.351,00 |
| 13.09.2024 | 996,90 | 1.003,25 | 989,09 | 993,82 | -0,31% | 198.538,00 |
| 12.09.2024 | 988,60 | 998,35 | 979,89 | 996,93 | 0,84% | 128.940,00 |
| 11.09.2024 | 977,26 | 990,04 | 957,45 | 988,64 | 1,12% | 198.023,00 |
| 10.09.2024 | 976,90 | 979,16 | 967,00 | 977,68 | 0,57% | 163.686,00 |
| 09.09.2024 | 955,00 | 976,99 | 955,00 | 972,14 | 2,55% | 234.041,00 |
| 06.09.2024 | 942,08 | 957,08 | 942,08 | 947,93 | 1,01% | 174.124,00 |
| 05.09.2024 | 947,54 | 947,54 | 927,19 | 938,48 | -1,45% | 242.501,00 |
| 04.09.2024 | 958,48 | 961,48 | 944,87 | 952,29 | -0,81% | 143.529,00 |
| 03.09.2024 | 982,65 | 983,33 | 954,41 | 960,06 | -2,52% | 217.371,00 |
| 30.08.2024 | 971,44 | 985,47 | 966,09 | 984,92 | 1,74% | 313.403,00 |
| 29.08.2024 | 972,01 | 980,64 | 964,79 | 968,04 | -0,03% | 141.763,00 |
| 28.08.2024 | 967,41 | 973,31 | 961,20 | 968,34 | 0,10% | 160.286,00 |
| 27.08.2024 | 969,72 | 973,93 | 960,79 | 967,36 | -0,64% | 161.425,00 |
| 26.08.2024 | 986,00 | 986,95 | 965,25 | 973,59 | -0,88% | 183.420,00 |
| 23.08.2024 | 981,07 | 985,79 | 974,70 | 982,23 | 0,52% | 131.171,00 |
| 22.08.2024 | 981,93 | 985,71 | 973,01 | 977,15 | -0,32% | 154.510,00 |
| 21.08.2024 | 967,65 | 984,31 | 965,59 | 980,25 | 1,85% | 200.039,00 |
| 20.08.2024 | 959,03 | 966,08 | 956,73 | 962,40 | 0,44% | 147.532,00 |
| 19.08.2024 | 965,54 | 970,03 | 950,97 | 958,14 | -0,85% | 280.073,00 |
| 16.08.2024 | 958,53 | 970,48 | 956,60 | 966,37 | 0,79% | 294.144,00 |
| 15.08.2024 | 959,82 | 965,68 | 949,99 | 958,84 | 0,64% | 209.134,00 |
| 14.08.2024 | 960,67 | 961,13 | 948,30 | 952,70 | -0,88% | 227.300,00 |
| 13.08.2024 | 962,20 | 964,18 | 939,87 | 961,14 | 0,18% | 248.699,00 |
| 12.08.2024 | 976,11 | 976,11 | 957,45 | 959,42 | -2,03% | 145.150,00 |
| 09.08.2024 | 970,00 | 981,80 | 963,22 | 979,31 | 0,73% | 154.437,00 |
| 08.08.2024 | 959,53 | 973,71 | 959,53 | 972,24 | 2,21% | 207.715,00 |
| 07.08.2024 | 962,68 | 973,75 | 946,80 | 951,19 | -0,15% | 258.776,00 |
| 06.08.2024 | 950,66 | 971,09 | 942,80 | 952,66 | 0,28% | 289.802,00 |
| 05.08.2024 | 945,18 | 958,76 | 924,25 | 949,99 | -0,29% | 275.632,00 |
| 02.08.2024 | 937,65 | 957,30 | 928,32 | 952,79 | 1,11% | 360.341,00 |
| 01.08.2024 | 939,34 | 986,73 | 916,30 | 942,36 | -3,53% | 565.937,00 |
| 31.07.2024 | 974,70 | 991,89 | 969,03 | 976,81 | 1,08% | 385.110,00 |
| 30.07.2024 | 967,64 | 972,55 | 960,77 | 966,36 | -0,05% | 154.024,00 |
| 29.07.2024 | 971,15 | 973,00 | 965,34 | 966,81 | -0,36% | 127.357,00 |
| 26.07.2024 | 961,43 | 978,38 | 960,12 | 970,34 | 1,70% | 213.307,00 |
| 25.07.2024 | 936,94 | 964,24 | 931,37 | 954,15 | 2,31% | 215.954,00 |
| 24.07.2024 | 948,57 | 950,48 | 932,18 | 932,63 | -1,96% | 212.475,00 |
| 23.07.2024 | 951,49 | 958,73 | 949,10 | 951,30 | -0,03% | 159.031,00 |
| 22.07.2024 | 950,53 | 953,14 | 936,27 | 951,61 | 0,61% | 200.552,00 |
| 19.07.2024 | 963,52 | 963,52 | 942,54 | 945,83 | -1,20% | 192.217,00 |
| 18.07.2024 | 968,67 | 982,95 | 955,15 | 957,36 | -1,79% | 321.033,00 |
| 17.07.2024 | 983,06 | 990,46 | 973,58 | 974,82 | -1,34% | 334.793,00 |
| 16.07.2024 | 950,43 | 988,74 | 949,04 | 988,07 | 4,80% | 407.226,00 |
| 15.07.2024 | 921,63 | 950,93 | 918,96 | 942,78 | 2,65% | 323.428,00 |
| 12.07.2024 | 922,01 | 933,92 | 911,80 | 918,46 | 1,59% | 341.482,00 |
| 11.07.2024 | 910,19 | 919,41 | 902,98 | 904,09 | 0,09% | 289.466,00 |
| 10.07.2024 | 905,02 | 908,05 | 888,75 | 903,28 | -0,58% | 336.617,00 |
| 09.07.2024 | 915,30 | 917,49 | 907,27 | 908,57 | -0,96% | 247.768,00 |
| 08.07.2024 | 916,07 | 923,05 | 913,46 | 917,35 | 0,53% | 185.555,00 |
| 05.07.2024 | 913,37 | 918,57 | 908,08 | 912,55 | -0,32% | 168.749,00 |
| 03.07.2024 | 914,44 | 921,33 | 909,56 | 915,51 | -0,27% | 128.957,00 |
| 02.07.2024 | 893,93 | 920,35 | 890,46 | 917,97 | 2,43% | 295.726,00 |
| 01.07.2024 | 908,64 | 908,78 | 893,89 | 896,19 | -0,67% | 198.215,00 |
| 28.06.2024 | 903,42 | 916,81 | 896,66 | 902,24 | -0,17% | 393.957,00 |
| 27.06.2024 | 908,99 | 914,49 | 900,58 | 903,74 | -0,56% | 163.446,00 |
| 26.06.2024 | 903,33 | 909,26 | 895,16 | 908,79 | -0,14% | 270.620,00 |
| 25.06.2024 | 911,56 | 912,08 | 898,99 | 910,08 | -0,59% | 194.926,00 |
| 24.06.2024 | 917,72 | 919,68 | 910,08 | 915,50 | 0,05% | 274.071,00 |
| 21.06.2024 | 914,61 | 916,15 | 902,25 | 915,06 | -0,03% | 357.816,00 |
| 20.06.2024 | 921,81 | 927,71 | 913,63 | 915,29 | -1,00% | 186.444,00 |
| 18.06.2024 | 916,09 | 928,15 | 913,45 | 924,49 | 0,77% | 216.521,00 |
| 17.06.2024 | 903,85 | 925,63 | 903,85 | 917,45 | 1,18% | 349.287,00 |
| 14.06.2024 | 897,74 | 910,77 | 891,17 | 906,79 | -1,55% | 397.927,00 |
| 13.06.2024 | 911,16 | 921,12 | 906,18 | 921,07 | 0,67% | 196.904,00 |
| 12.06.2024 | 912,48 | 919,55 | 904,42 | 914,90 | 1,62% | 298.017,00 |
| 11.06.2024 | 895,91 | 900,45 | 889,37 | 900,29 | 0,33% | 170.780,00 |