94,750€
-1,04%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 95,50 | 96,75 | 94,50 | 94,75 | -1,04% | - |
| 11.11.2026 | 94,00 | 96,00 | 93,00 | 95,75 | 2,13% | - |
| 10.11.2026 | 95,00 | 96,50 | 93,25 | 93,75 | -1,57% | - |
| 09.11.2026 | 91,00 | 96,25 | 90,25 | 95,25 | 4,96% | - |
| 06.11.2026 | 91,50 | 93,25 | 90,50 | 90,75 | -0,27% | - |
| 05.11.2026 | 96,00 | 97,25 | 90,50 | 91,00 | -4,96% | 350,00 |
| 04.11.2026 | 91,50 | 96,75 | 91,00 | 95,75 | 4,36% | 250,00 |
| 03.11.2026 | 93,00 | 94,25 | 91,00 | 91,75 | -1,61% | - |
| 02.11.2026 | 91,00 | 95,00 | 90,25 | 93,25 | 2,75% | 7,00 |
| 30.10.2026 | 91,50 | 93,25 | 90,25 | 90,75 | -1,09% | - |
| 29.10.2026 | 89,50 | 93,25 | 89,00 | 91,75 | 2,80% | - |
| 28.10.2026 | 90,00 | 91,00 | 88,75 | 89,25 | -1,11% | - |
| 27.10.2026 | 87,75 | 90,50 | 87,00 | 90,25 | 3,44% | - |
| 26.10.2026 | 87,00 | 88,00 | 86,25 | 87,25 | 0,58% | - |
| 23.10.2026 | 86,00 | 87,50 | 85,00 | 86,75 | 0,58% | - |
| 22.10.2026 | 84,00 | 87,00 | 83,50 | 86,25 | 2,37% | - |
| 21.10.2026 | 85,00 | 85,00 | 83,50 | 84,25 | -0,59% | - |
| 20.10.2026 | 83,00 | 84,75 | 82,25 | 84,75 | 2,42% | 18,00 |
| 19.10.2026 | 83,00 | 84,00 | 82,25 | 82,75 | 0,00% | - |
| 16.10.2026 | 83,50 | 84,75 | 82,00 | 82,75 | -0,60% | - |
| 15.10.2026 | 83,00 | 83,50 | 83,00 | 83,25 | 0,60% | - |
| 14.10.2026 | 82,00 | 83,00 | 81,25 | 82,75 | 0,61% | - |
| 13.10.2026 | 80,50 | 104,50 | 56,55 | 82,25 | 1,86% | - |
| 12.10.2026 | 81,00 | 81,50 | 80,75 | 80,75 | 0,00% | - |
| 09.10.2026 | 82,00 | 83,25 | 80,75 | 80,75 | -1,82% | - |
| 08.10.2026 | 84,00 | 84,00 | 81,50 | 82,25 | -1,79% | - |
| 07.10.2026 | 84,00 | 85,00 | 82,00 | 83,75 | -0,59% | - |
| 06.10.2026 | 84,00 | 85,00 | 83,50 | 84,25 | 0,60% | - |
| 05.10.2026 | 83,75 | 85,25 | 82,50 | 83,75 | 0,00% | - |
| 02.10.2026 | 82,50 | 85,25 | 82,50 | 83,75 | 1,21% | - |
| 01.10.2026 | 82,75 | 83,50 | 80,50 | 82,75 | 0,61% | - |
| 30.09.2026 | 83,50 | 84,50 | 81,75 | 82,25 | -1,20% | - |
| 29.09.2026 | 84,50 | 85,75 | 83,00 | 83,25 | -1,19% | - |
| 28.09.2026 | 86,00 | 86,75 | 84,00 | 84,25 | -2,32% | 116,00 |
| 25.09.2026 | 85,00 | 87,00 | 84,50 | 86,25 | 1,77% | - |
| 24.09.2026 | 84,75 | 85,75 | 83,50 | 84,75 | 0,00% | - |
| 23.09.2026 | 85,50 | 86,00 | 83,75 | 84,75 | -0,59% | - |
| 22.09.2026 | 82,50 | 86,25 | 82,50 | 85,25 | 3,02% | - |
| 21.09.2026 | 81,75 | 83,50 | 81,25 | 82,75 | 1,85% | - |
| 18.09.2026 | 81,00 | 81,75 | 79,75 | 81,25 | 0,00% | - |
| 17.09.2026 | 81,50 | 84,00 | 80,50 | 81,25 | -0,31% | - |
| 16.09.2026 | 80,50 | 82,50 | 80,00 | 81,50 | 1,56% | - |
| 15.09.2026 | 81,00 | 81,50 | 79,50 | 80,25 | -1,23% | - |
| 14.09.2026 | 82,50 | 83,25 | 79,25 | 81,25 | -1,81% | - |
| 11.09.2026 | 82,50 | 83,50 | 82,25 | 82,75 | 0,61% | - |
| 10.09.2026 | 84,00 | 84,25 | 82,00 | 82,25 | -1,79% | - |
| 09.09.2026 | 84,00 | 84,50 | 82,75 | 83,75 | 0,00% | - |
| 08.09.2026 | 85,75 | 85,75 | 83,50 | 83,75 | -2,33% | - |
| 07.09.2026 | 86,00 | 86,00 | 85,50 | 85,75 | 0,00% | - |
| 04.09.2026 | 84,00 | 86,00 | 83,75 | 85,75 | 2,39% | - |
| 03.09.2026 | 82,50 | 84,50 | 82,50 | 83,75 | 1,21% | - |
| 02.09.2026 | 81,75 | 83,50 | 81,50 | 82,75 | 1,22% | 1.280,00 |
| 01.09.2026 | 84,00 | 84,00 | 81,50 | 81,75 | -2,39% | 60,00 |
| 31.08.2026 | 85,25 | 85,25 | 83,25 | 83,75 | -1,76% | - |
| 28.08.2026 | 85,00 | 86,00 | 84,00 | 85,25 | 0,00% | 1.320,00 |
| 27.08.2026 | 86,75 | 87,50 | 84,50 | 85,25 | -1,73% | - |
| 26.08.2026 | 87,00 | 88,50 | 86,00 | 86,75 | 0,00% | - |
| 25.08.2026 | 87,25 | 88,75 | 86,00 | 86,75 | 0,00% | - |
| 24.08.2026 | 86,00 | 87,50 | 85,75 | 86,75 | 0,58% | - |
| 21.08.2026 | 86,00 | 87,25 | 85,00 | 86,25 | 0,58% | - |
| 20.08.2026 | 86,25 | 86,75 | 85,00 | 85,75 | -2,83% | - |
| 19.08.2026 | 87,25 | 89,50 | 87,00 | 88,25 | 13,16% | - |
| 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% | - |