1.007,679$
-1,62%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1.023,47 | 1.023,47 | 998,41 | 1.007,90 | -1,60% | 285.078,00 |
| 20.02.2025 | 1.019,53 | 1.027,23 | 1.012,89 | 1.024,30 | 0,32% | 241.056,00 |
| 19.02.2025 | 1.012,86 | 1.022,09 | 1.008,51 | 1.021,04 | -0,16% | 316.634,00 |
| 18.02.2025 | 1.025,26 | 1.029,80 | 1.011,71 | 1.022,64 | -0,88% | 377.373,00 |
| 17.02.2025 | 1.031,34 | 1.031,85 | 1.029,03 | 1.031,68 | 0,38% | - |
| 14.02.2025 | 1.028,26 | 1.036,38 | 1.021,54 | 1.027,73 | -0,01% | 299.201,00 |
| 13.02.2025 | 1.033,90 | 1.036,56 | 1.024,42 | 1.027,83 | 0,03% | 219.427,00 |
| 12.02.2025 | 1.032,81 | 1.033,79 | 1.025,68 | 1.027,55 | -1,80% | 345.088,00 |
| 11.02.2025 | 1.033,18 | 1.047,78 | 1.033,18 | 1.046,36 | 0,76% | 216.887,00 |
| 10.02.2025 | 1.042,80 | 1.043,40 | 1.030,03 | 1.038,47 | 0,26% | 165.106,00 |
| 07.02.2025 | 1.045,79 | 1.048,46 | 1.031,51 | 1.035,80 | -0,91% | 194.410,00 |
| 06.02.2025 | 1.044,98 | 1.051,04 | 1.036,67 | 1.045,32 | 0,23% | 222.990,00 |
| 05.02.2025 | 1.045,67 | 1.048,16 | 1.021,76 | 1.042,92 | 0,03% | 345.418,00 |
| 04.02.2025 | 1.048,95 | 1.056,76 | 1.040,40 | 1.042,59 | -0,40% | 298.113,00 |
| 03.02.2025 | 1.043,77 | 1.055,00 | 1.030,66 | 1.046,74 | -1,50% | 439.147,00 |
| 31.01.2025 | 1.062,20 | 1.083,95 | 1.030,01 | 1.062,67 | -5,63% | 839.825,00 |
| 30.01.2025 | 1.119,93 | 1.130,61 | 1.118,43 | 1.126,07 | 1,08% | 293.845,00 |
| 29.01.2025 | 1.131,78 | 1.139,15 | 1.110,46 | 1.114,01 | -1,53% | 257.218,00 |
| 28.01.2025 | 1.123,08 | 1.137,65 | 1.119,35 | 1.131,28 | -0,10% | 167.178,00 |
| 27.01.2025 | 1.119,28 | 1.138,63 | 1.113,85 | 1.132,42 | 0,97% | 215.775,00 |
| 24.01.2025 | 1.119,13 | 1.126,83 | 1.115,83 | 1.121,57 | 0,01% | 108.570,00 |
| 23.01.2025 | 1.127,09 | 1.130,53 | 1.118,77 | 1.121,41 | -0,14% | 141.438,00 |
| 22.01.2025 | 1.123,14 | 1.128,66 | 1.117,01 | 1.122,93 | 0,13% | 308.305,00 |
| 21.01.2025 | 1.122,29 | 1.133,33 | 1.112,45 | 1.121,51 | 0,71% | 343.295,00 |
| 17.01.2025 | 1.109,66 | 1.127,68 | 1.093,43 | 1.113,60 | 0,29% | 697.483,00 |
| 16.01.2025 | 1.099,37 | 1.116,59 | 1.093,40 | 1.110,35 | 1,55% | 300.739,00 |
| 15.01.2025 | 1.106,98 | 1.116,99 | 1.091,72 | 1.093,36 | 0,50% | 539.811,00 |
| 14.01.2025 | 1.079,57 | 1.095,14 | 1.077,56 | 1.087,88 | 1,11% | 296.015,00 |
| 13.01.2025 | 1.053,11 | 1.078,34 | 1.052,48 | 1.075,98 | 2,23% | 267.812,00 |
| 10.01.2025 | 1.059,41 | 1.068,20 | 1.049,27 | 1.052,48 | -1,53% | 288.857,00 |
| 08.01.2025 | 1.059,40 | 1.079,12 | 1.056,79 | 1.068,84 | 0,57% | 239.769,00 |
| 07.01.2025 | 1.045,52 | 1.065,34 | 1.045,52 | 1.062,75 | 0,83% | 298.082,00 |
| 06.01.2025 | 1.054,88 | 1.064,74 | 1.049,27 | 1.054,01 | 0,00% | 212.444,00 |
| 03.01.2025 | 1.043,27 | 1.058,42 | 1.037,65 | 1.053,99 | 1,18% | 170.482,00 |
| 02.01.2025 | 1.062,26 | 1.065,40 | 1.038,76 | 1.041,71 | -1,17% | 160.190,00 |
| 31.12.2024 | 1.059,86 | 1.062,13 | 1.051,05 | 1.054,05 | -0,39% | 168.575,00 |
| 30.12.2024 | 1.060,83 | 1.065,88 | 1.045,34 | 1.058,21 | -1,01% | 180.977,00 |
| 27.12.2024 | 1.074,83 | 1.082,76 | 1.064,80 | 1.068,98 | -1,26% | 173.532,00 |
| 26.12.2024 | 1.086,53 | 1.089,67 | 1.080,63 | 1.082,63 | -0,77% | 118.381,00 |
| 24.12.2024 | 1.084,74 | 1.092,83 | 1.082,88 | 1.090,98 | 0,80% | 121.086,00 |
| 23.12.2024 | 1.088,20 | 1.088,20 | 1.075,19 | 1.082,34 | -0,97% | 257.281,00 |
| 20.12.2024 | 1.077,62 | 1.099,16 | 1.071,84 | 1.092,96 | 1,05% | 732.565,00 |
| 19.12.2024 | 1.097,32 | 1.103,87 | 1.081,37 | 1.081,55 | -0,90% | 325.244,00 |
| 18.12.2024 | 1.122,36 | 1.124,66 | 1.089,63 | 1.091,33 | -2,59% | 339.408,00 |
| 17.12.2024 | 1.134,39 | 1.136,32 | 1.115,39 | 1.120,31 | -1,72% | 306.065,00 |
| 16.12.2024 | 1.146,63 | 1.150,01 | 1.136,92 | 1.139,88 | -0,24% | 255.785,00 |
| 13.12.2024 | 1.145,24 | 1.149,58 | 1.139,06 | 1.142,62 | -0,56% | 179.799,00 |
| 12.12.2024 | 1.157,28 | 1.159,12 | 1.141,39 | 1.149,01 | -0,56% | 208.649,00 |
| 11.12.2024 | 1.165,75 | 1.169,73 | 1.147,98 | 1.155,50 | -0,17% | 262.345,00 |
| 10.12.2024 | 1.156,06 | 1.162,31 | 1.143,43 | 1.157,51 | -0,39% | 285.788,00 |
| 09.12.2024 | 1.187,60 | 1.189,64 | 1.156,86 | 1.162,05 | -1,95% | 309.111,00 |
| 06.12.2024 | 1.190,51 | 1.192,65 | 1.181,13 | 1.185,16 | -0,29% | 194.709,00 |
| 05.12.2024 | 1.186,45 | 1.195,31 | 1.186,45 | 1.188,65 | -0,33% | 191.969,00 |
| 04.12.2024 | 1.193,70 | 1.196,41 | 1.188,45 | 1.192,60 | -0,05% | 180.216,00 |
| 03.12.2024 | 1.198,67 | 1.201,68 | 1.184,22 | 1.193,16 | -0,07% | 206.282,00 |
| 02.12.2024 | 1.205,13 | 1.208,05 | 1.190,49 | 1.193,99 | -0,94% | 201.300,00 |
| 29.11.2024 | 1.215,00 | 1.215,00 | 1.205,27 | 1.205,34 | -0,04% | 126.632,00 |
| 27.11.2024 | 1.220,00 | 1.221,32 | 1.203,36 | 1.205,87 | -0,94% | 163.908,00 |
| 26.11.2024 | 1.215,22 | 1.219,69 | 1.201,88 | 1.217,30 | 0,13% | 187.118,00 |
| 25.11.2024 | 1.208,44 | 1.227,44 | 1.199,68 | 1.215,76 | 0,75% | 457.500,00 |
| 22.11.2024 | 1.202,35 | 1.207,47 | 1.195,38 | 1.206,65 | 1,02% | 206.717,00 |
| 21.11.2024 | 1.182,84 | 1.199,44 | 1.173,28 | 1.194,41 | 1,35% | 156.996,00 |
| 20.11.2024 | 1.171,85 | 1.179,47 | 1.162,02 | 1.178,45 | 0,54% | 143.439,00 |
| 19.11.2024 | 1.160,82 | 1.177,43 | 1.159,57 | 1.172,07 | -0,01% | 138.531,00 |
| 18.11.2024 | 1.179,18 | 1.185,92 | 1.167,70 | 1.172,13 | -0,53% | 191.937,00 |
| 15.11.2024 | 1.174,01 | 1.179,29 | 1.168,82 | 1.178,33 | 0,20% | 232.113,00 |
| 14.11.2024 | 1.199,00 | 1.200,00 | 1.166,26 | 1.176,01 | -2,16% | 393.274,00 |
| 13.11.2024 | 1.209,40 | 1.218,63 | 1.198,32 | 1.202,01 | -0,52% | 186.056,00 |
| 12.11.2024 | 1.219,81 | 1.222,34 | 1.204,56 | 1.208,34 | -1,03% | 191.955,00 |
| 11.11.2024 | 1.209,30 | 1.227,66 | 1.207,60 | 1.220,93 | 1,55% | 223.873,00 |
| 08.11.2024 | 1.188,00 | 1.210,27 | 1.181,11 | 1.202,35 | 1,13% | 287.239,00 |
| 07.11.2024 | 1.193,40 | 1.197,19 | 1.179,73 | 1.188,95 | -0,50% | 264.071,00 |
| 06.11.2024 | 1.164,43 | 1.199,00 | 1.150,00 | 1.194,96 | 6,50% | 399.191,00 |
| 05.11.2024 | 1.095,02 | 1.122,78 | 1.095,02 | 1.122,02 | 2,40% | 171.582,00 |
| 04.11.2024 | 1.107,91 | 1.107,91 | 1.094,06 | 1.095,68 | -0,85% | 150.930,00 |
| 01.11.2024 | 1.111,51 | 1.117,33 | 1.101,47 | 1.105,07 | -0,38% | 248.255,00 |
| 31.10.2024 | 1.128,56 | 1.130,01 | 1.091,19 | 1.109,23 | 0,90% | 490.514,00 |
| 30.10.2024 | 1.100,04 | 1.112,88 | 1.097,05 | 1.099,34 | 0,09% | 292.539,00 |
| 29.10.2024 | 1.100,52 | 1.107,58 | 1.095,03 | 1.098,35 | -0,52% | 191.468,00 |
| 28.10.2024 | 1.101,03 | 1.107,50 | 1.094,42 | 1.104,13 | 1,21% | 186.312,00 |
| 25.10.2024 | 1.083,27 | 1.098,72 | 1.083,27 | 1.090,94 | 0,81% | 169.712,00 |
| 24.10.2024 | 1.090,48 | 1.093,04 | 1.081,47 | 1.082,21 | -0,94% | 148.919,00 |
| 23.10.2024 | 1.091,38 | 1.097,72 | 1.085,68 | 1.092,53 | -0,58% | 100.120,00 |
| 22.10.2024 | 1.118,85 | 1.118,85 | 1.093,56 | 1.098,93 | -1,91% | 243.003,00 |
| 21.10.2024 | 1.129,82 | 1.129,92 | 1.111,04 | 1.120,36 | -0,59% | 153.504,00 |
| 18.10.2024 | 1.124,29 | 1.128,52 | 1.114,28 | 1.127,00 | 0,67% | 253.450,00 |
| 17.10.2024 | 1.107,33 | 1.119,96 | 1.103,04 | 1.119,47 | 0,59% | 134.378,00 |
| 16.10.2024 | 1.094,20 | 1.115,63 | 1.094,20 | 1.112,93 | 2,52% | 208.976,00 |
| 15.10.2024 | 1.104,51 | 1.106,01 | 1.084,60 | 1.085,57 | -1,17% | 265.114,00 |
| 14.10.2024 | 1.095,89 | 1.103,65 | 1.085,42 | 1.098,37 | 1,23% | 195.103,00 |
| 11.10.2024 | 1.048,10 | 1.088,84 | 1.046,00 | 1.085,04 | 5,84% | 514.505,00 |
| 10.10.2024 | 1.025,52 | 1.037,39 | 1.023,23 | 1.025,16 | -0,43% | 173.927,00 |
| 09.10.2024 | 1.025,52 | 1.036,91 | 1.024,22 | 1.029,60 | 0,10% | 231.834,00 |
| 08.10.2024 | 1.029,94 | 1.031,10 | 1.024,31 | 1.028,56 | 0,56% | 131.250,00 |
| 07.10.2024 | 1.018,59 | 1.029,55 | 1.018,59 | 1.022,84 | -1,01% | 220.014,00 |
| 04.10.2024 | 1.037,49 | 1.037,49 | 1.023,08 | 1.033,24 | 0,40% | 95.966,00 |
| 03.10.2024 | 1.037,41 | 1.037,41 | 1.020,95 | 1.029,15 | -0,87% | 147.708,00 |
| 02.10.2024 | 1.038,00 | 1.041,20 | 1.035,02 | 1.038,13 | -0,17% | 91.922,00 |
| 01.10.2024 | 1.038,29 | 1.046,75 | 1.030,07 | 1.039,90 | 0,10% | 142.077,00 |
| 30.09.2024 | 1.035,29 | 1.044,49 | 1.030,95 | 1.038,81 | 0,28% | 238.129,00 |