1.096,072$
0,43%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1.122,77 | 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 |
| 27.09.2024 | 1.040,38 | 1.046,27 | 1.031,40 | 1.035,94 | -0,77% | 148.067,00 |
| 26.09.2024 | 1.036,84 | 1.047,65 | 1.035,28 | 1.043,93 | 1,14% | 193.307,00 |
| 25.09.2024 | 1.046,30 | 1.049,02 | 1.031,36 | 1.032,16 | -0,82% | 246.844,00 |
| 24.09.2024 | 1.036,89 | 1.043,33 | 1.026,56 | 1.040,71 | -0,13% | 216.195,00 |
| 23.09.2024 | 1.037,47 | 1.046,71 | 1.032,75 | 1.042,08 | 0,96% | 233.586,00 |
| 20.09.2024 | 1.025,22 | 1.037,23 | 1.019,80 | 1.032,22 | 0,21% | 323.574,00 |
| 19.09.2024 | 1.034,11 | 1.034,11 | 1.022,38 | 1.030,10 | 1,67% | 156.618,00 |
| 18.09.2024 | 1.016,60 | 1.028,61 | 1.009,29 | 1.013,18 | -0,08% | 158.573,00 |
| 17.09.2024 | 1.013,48 | 1.023,12 | 1.010,57 | 1.013,98 | 0,57% | 179.990,00 |
| 16.09.2024 | 1.001,95 | 1.009,10 | 994,07 | 1.008,21 | 1,45% | 207.355,00 |
| 13.09.2024 | 996,90 | 1.003,25 | 989,09 | 993,82 | -0,31% | 198.589,00 |
| 12.09.2024 | 988,60 | 998,35 | 979,89 | 996,93 | 0,84% | 129.052,00 |
| 11.09.2024 | 977,26 | 990,04 | 957,45 | 988,64 | 1,12% | 199.102,00 |
| 10.09.2024 | 976,90 | 979,16 | 967,00 | 977,68 | 0,57% | 172.400,00 |
| 09.09.2024 | 955,00 | 976,99 | 955,00 | 972,14 | 2,55% | 236.980,00 |
| 06.09.2024 | 942,08 | 957,08 | 942,08 | 947,93 | 1,01% | 174.308,00 |
| 05.09.2024 | 947,54 | 947,54 | 927,19 | 938,48 | -1,45% | 242.503,00 |
| 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% | 217.399,00 |
| 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% | 141.865,00 |
| 28.08.2024 | 967,41 | 973,31 | 961,20 | 968,34 | 0,10% | 160.297,00 |
| 27.08.2024 | 969,72 | 973,93 | 960,79 | 967,36 | -0,64% | 161.432,00 |
| 26.08.2024 | 986,00 | 986,95 | 965,25 | 973,59 | -0,88% | 183.509,00 |
| 23.08.2024 | 981,07 | 985,79 | 974,70 | 982,23 | 0,52% | 131.187,00 |
| 22.08.2024 | 981,93 | 985,71 | 973,01 | 977,15 | -0,32% | 154.649,00 |
| 21.08.2024 | 967,65 | 984,31 | 965,59 | 980,25 | 1,85% | 200.042,00 |
| 20.08.2024 | 959,03 | 966,08 | 956,73 | 962,40 | 0,44% | 147.533,00 |
| 19.08.2024 | 965,54 | 970,03 | 950,97 | 958,14 | -0,85% | 280.074,00 |
| 16.08.2024 | 958,53 | 970,48 | 956,60 | 966,37 | 0,79% | 294.787,00 |
| 15.08.2024 | 959,82 | 965,68 | 949,99 | 958,84 | 0,64% | 209.686,00 |
| 14.08.2024 | 960,67 | 961,13 | 948,30 | 952,70 | -0,88% | 227.301,00 |
| 13.08.2024 | 962,20 | 964,18 | 939,87 | 961,14 | 0,18% | 248.709,00 |
| 12.08.2024 | 976,11 | 976,11 | 957,45 | 959,42 | -2,03% | 145.533,00 |
| 09.08.2024 | 970,00 | 981,80 | 963,22 | 979,31 | 0,73% | 154.505,00 |
| 08.08.2024 | 959,53 | 973,71 | 959,53 | 972,24 | 2,21% | 207.746,00 |
| 07.08.2024 | 962,68 | 973,75 | 946,80 | 951,19 | -0,15% | 258.992,00 |
| 06.08.2024 | 950,66 | 971,09 | 942,80 | 952,66 | 0,28% | 300.086,00 |
| 05.08.2024 | 945,18 | 958,76 | 924,25 | 949,99 | -0,29% | 278.706,00 |
| 02.08.2024 | 937,65 | 957,30 | 928,32 | 952,79 | 1,11% | 361.136,00 |
| 01.08.2024 | 939,34 | 986,73 | 916,30 | 942,36 | -3,53% | 573.114,00 |
| 31.07.2024 | 974,70 | 991,89 | 969,03 | 976,81 | 1,08% | 385.340,00 |
| 30.07.2024 | 967,64 | 972,55 | 960,77 | 966,36 | -0,05% | 159.932,00 |