74,590€
-0,08%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 76,13 | 78,23 | 76,04 | 77,99 | 2,79% | - |
| 04.05.2026 | 79,00 | 79,06 | 75,50 | 75,87 | -2,51% | - |
| 30.04.2026 | 75,76 | 78,12 | 75,50 | 77,82 | 2,84% | - |
| 29.04.2026 | 78,90 | 79,49 | 75,53 | 75,67 | -3,80% | - |
| 28.04.2026 | 80,55 | 81,08 | 77,64 | 78,66 | -2,30% | - |
| 27.04.2026 | 79,33 | 81,08 | 79,09 | 80,51 | 1,42% | - |
| 24.04.2026 | 79,01 | 79,53 | 78,01 | 79,38 | 0,65% | - |
| 23.04.2026 | 77,60 | 79,90 | 77,49 | 78,87 | 1,38% | - |
| 22.04.2026 | 77,15 | 79,03 | 77,00 | 77,80 | 1,00% | 12,00 |
| 21.04.2026 | 77,25 | 78,59 | 76,31 | 77,03 | -0,04% | - |
| 20.04.2026 | 74,33 | 77,57 | 73,99 | 77,06 | 3,15% | - |
| 17.04.2026 | 71,22 | 75,68 | 71,21 | 74,71 | 4,94% | 15,00 |
| 16.04.2026 | 70,51 | 71,40 | 69,87 | 71,19 | 1,17% | - |
| 15.04.2026 | 70,10 | 70,40 | 68,99 | 70,37 | 0,36% | - |
| 14.04.2026 | 68,76 | 70,71 | 68,07 | 70,12 | 1,86% | - |
| 13.04.2026 | 66,50 | 68,95 | 65,73 | 68,84 | 3,02% | - |
| 10.04.2026 | 66,88 | 67,22 | 66,33 | 66,82 | -0,04% | - |
| 09.04.2026 | 64,96 | 67,20 | 64,05 | 66,85 | 2,88% | - |
| 08.04.2026 | 63,49 | 66,07 | 63,36 | 64,98 | 3,85% | - |
| 07.04.2026 | 62,12 | 62,61 | 61,33 | 62,57 | 1,07% | - |
| 02.04.2026 | 62,71 | 63,64 | 61,21 | 61,91 | -1,98% | - |
| 01.04.2026 | 63,09 | 63,62 | 62,41 | 63,16 | 0,41% | 100,00 |
| 31.03.2026 | 61,96 | 63,51 | 61,39 | 62,90 | 2,24% | 306,00 |
| 30.03.2026 | 61,42 | 62,79 | 61,42 | 61,52 | 0,56% | - |
| 27.03.2026 | 61,94 | 62,18 | 60,95 | 61,18 | -1,02% | - |
| 26.03.2026 | 62,35 | 62,91 | 61,36 | 61,81 | -1,25% | - |
| 25.03.2026 | 62,09 | 62,98 | 61,48 | 62,59 | 0,95% | - |
| 24.03.2026 | 61,38 | 62,88 | 60,47 | 62,00 | 1,03% | - |
| 23.03.2026 | 58,73 | 62,76 | 58,61 | 61,37 | 3,60% | - |
| 20.03.2026 | 60,06 | 60,43 | 58,44 | 59,24 | -1,55% | - |
| 19.03.2026 | 62,03 | 62,17 | 59,67 | 60,17 | -2,87% | - |
| 18.03.2026 | 63,53 | 63,64 | 61,68 | 61,95 | -2,09% | - |
| 17.03.2026 | 63,07 | 64,42 | 62,94 | 63,27 | 0,14% | - |
| 16.03.2026 | 62,28 | 63,37 | 62,01 | 63,18 | 2,02% | - |
| 13.03.2026 | 60,87 | 62,15 | 60,38 | 61,93 | 1,72% | - |
| 12.03.2026 | 63,83 | 64,03 | 60,58 | 60,88 | -4,89% | 72,00 |
| 11.03.2026 | 64,88 | 65,78 | 63,90 | 64,01 | -1,42% | - |
| 10.03.2026 | 65,69 | 66,58 | 64,79 | 64,93 | -1,20% | - |
| 09.03.2026 | 66,01 | 66,51 | 64,13 | 65,72 | -1,41% | - |
| 06.03.2026 | 68,90 | 68,93 | 65,82 | 66,66 | -3,00% | - |
| 05.03.2026 | 70,26 | 70,45 | 68,01 | 68,72 | -2,21% | - |
| 04.03.2026 | 70,30 | 71,19 | 69,80 | 70,27 | -0,38% | - |
| 03.03.2026 | 71,97 | 72,00 | 68,83 | 70,54 | -2,43% | - |
| 02.03.2026 | 71,72 | 72,88 | 71,43 | 72,30 | 0,37% | - |
| 27.02.2026 | 72,31 | 72,38 | 71,17 | 72,03 | -0,69% | 38,00 |
| 26.02.2026 | 72,28 | 73,21 | 72,08 | 72,53 | -0,03% | - |
| 25.02.2026 | 74,13 | 74,60 | 71,62 | 72,55 | -2,30% | - |
| 24.02.2026 | 73,64 | 74,70 | 73,41 | 74,26 | 1,03% | - |
| 23.02.2026 | 74,50 | 75,88 | 72,60 | 73,50 | -2,30% | 19,00 |
| 20.02.2026 | 74,80 | 75,88 | 74,21 | 75,23 | 0,99% | - |
| 19.02.2026 | 75,97 | 76,44 | 74,34 | 74,49 | -1,91% | - |
| 18.02.2026 | 77,83 | 78,72 | 75,74 | 75,94 | -2,33% | - |
| 17.02.2026 | 79,00 | 79,25 | 77,00 | 77,75 | -1,58% | 39,00 |
| 16.02.2026 | 79,25 | 79,25 | 79,00 | 79,00 | 0,32% | - |
| 13.02.2026 | 77,50 | 79,50 | 77,25 | 78,75 | 1,29% | - |
| 12.02.2026 | 79,25 | 80,25 | 77,25 | 77,75 | -1,89% | - |
| 11.02.2026 | 78,50 | 79,75 | 76,00 | 79,25 | 0,63% | - |
| 10.02.2026 | 79,75 | 80,75 | 78,00 | 78,75 | -1,25% | - |
| 09.02.2026 | 80,25 | 81,75 | 79,00 | 79,75 | -0,62% | - |
| 06.02.2026 | 76,00 | 80,50 | 75,75 | 80,25 | 5,59% | 45,00 |
| 05.02.2026 | 71,50 | 76,75 | 70,00 | 76,00 | 5,19% | 487,00 |
| 04.02.2026 | 70,25 | 72,50 | 70,00 | 72,25 | 2,85% | - |
| 03.02.2026 | 68,50 | 72,00 | 68,50 | 70,25 | 2,18% | - |
| 02.02.2026 | 68,25 | 70,25 | 67,75 | 68,75 | 0,00% | - |
| 30.01.2026 | 68,00 | 69,50 | 67,50 | 68,75 | 0,73% | - |
| 29.01.2026 | 67,75 | 69,25 | 67,50 | 68,25 | 0,00% | - |
| 28.01.2026 | 69,00 | 69,50 | 67,75 | 68,25 | 0,00% | - |
| 27.01.2026 | 70,50 | 70,75 | 68,00 | 68,25 | -2,85% | - |
| 26.01.2026 | 70,50 | 71,00 | 69,50 | 70,25 | 0,00% | - |
| 23.01.2026 | 72,00 | 72,25 | 70,25 | 70,25 | -2,77% | - |
| 22.01.2026 | 73,75 | 74,00 | 72,00 | 72,25 | -1,37% | - |
| 21.01.2026 | 70,50 | 73,50 | 70,25 | 73,25 | 3,53% | - |
| 20.01.2026 | 72,25 | 72,75 | 70,00 | 70,75 | -2,75% | 4.350,00 |
| 19.01.2026 | 72,00 | 72,75 | 72,00 | 72,75 | -0,68% | - |
| 16.01.2026 | 73,00 | 74,50 | 72,50 | 73,25 | 0,00% | - |
| 15.01.2026 | 72,25 | 74,00 | 72,25 | 73,25 | 1,38% | - |
| 14.01.2026 | 71,00 | 72,25 | 70,75 | 72,25 | 1,40% | - |
| 13.01.2026 | 70,75 | 71,50 | 70,25 | 71,25 | 1,42% | - |
| 12.01.2026 | 69,00 | 71,00 | 69,00 | 70,25 | 0,72% | - |
| 09.01.2026 | 66,50 | 70,00 | 66,50 | 69,75 | 4,49% | - |
| 08.01.2026 | 63,00 | 67,00 | 63,00 | 66,75 | 4,71% | - |
| 07.01.2026 | 65,00 | 65,75 | 63,50 | 63,75 | -2,30% | - |
| 06.01.2026 | 63,50 | 65,50 | 62,75 | 65,25 | 2,35% | - |
| 05.01.2026 | 64,50 | 65,50 | 63,75 | 63,75 | -0,78% | - |
| 02.01.2026 | 63,00 | 64,25 | 62,50 | 64,25 | 0,39% | - |
| 30.12.2025 | 63,75 | 64,00 | 63,50 | 64,00 | 0,39% | - |
| 29.12.2025 | 64,00 | 64,50 | 63,25 | 63,75 | 0,00% | - |
| 23.12.2025 | 64,50 | 65,25 | 63,50 | 63,75 | -2,30% | - |
| 22.12.2025 | 65,75 | 66,00 | 65,00 | 65,25 | -0,76% | - |
| 19.12.2025 | 65,75 | 66,50 | 64,75 | 65,75 | -0,38% | - |
| 18.12.2025 | 65,75 | 67,00 | 65,25 | 66,00 | 0,76% | - |
| 17.12.2025 | 65,50 | 66,50 | 65,00 | 65,50 | 0,38% | - |
| 16.12.2025 | 65,00 | 66,00 | 64,75 | 65,25 | 0,00% | - |
| 15.12.2025 | 65,50 | 66,00 | 65,00 | 65,25 | -0,76% | - |
| 12.12.2025 | 65,50 | 66,25 | 64,75 | 65,75 | 0,00% | - |
| 11.12.2025 | 64,00 | 66,50 | 63,00 | 65,75 | 1,54% | - |
| 10.12.2025 | 62,50 | 65,00 | 62,50 | 64,75 | 3,19% | - |
| 09.12.2025 | 63,00 | 64,00 | 62,25 | 62,75 | 0,00% | - |
| 08.12.2025 | 63,00 | 63,75 | 62,50 | 62,75 | -0,79% | - |
| 05.12.2025 | 62,50 | 63,50 | 62,25 | 63,25 | 0,80% | - |