1,680€
Echtzeit-Aktienkurs Griffin Mining Ltd.
Bid:
Ask:
Aktienkurse zur Griffin Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,68 | 1,81 | 1,68 | 1,80 | 0,28% | - |
| 19.12.2024 | 1,81 | 1,82 | 1,78 | 1,80 | -0,83% | - |
| 18.12.2024 | 1,67 | 1,82 | 1,67 | 1,81 | 1,69% | - |
| 17.12.2024 | 1,74 | 1,80 | 1,67 | 1,78 | 2,30% | - |
| 16.12.2024 | 1,66 | 1,79 | 1,66 | 1,74 | -2,25% | - |
| 13.12.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 12.12.2024 | 1,80 | 1,80 | 1,77 | 1,79 | -0,28% | - |
| 11.12.2024 | 1,63 | 1,80 | 1,63 | 1,80 | 0,84% | - |
| 10.12.2024 | 1,81 | 1,82 | 1,75 | 1,78 | -1,66% | - |
| 09.12.2024 | 1,69 | 1,82 | 1,69 | 1,81 | -0,28% | - |
| 06.12.2024 | 1,68 | 1,82 | 1,68 | 1,82 | 1,40% | - |
| 05.12.2024 | 1,68 | 1,81 | 1,68 | 1,79 | -0,56% | - |
| 04.12.2024 | 1,68 | 1,80 | 1,68 | 1,80 | 0,00% | - |
| 03.12.2024 | 1,78 | 1,80 | 1,75 | 1,80 | 1,98% | - |
| 02.12.2024 | 1,77 | 1,78 | 1,71 | 1,77 | -0,28% | - |
| 29.11.2024 | 1,63 | 1,77 | 1,63 | 1,77 | 0,28% | - |
| 28.11.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -0,56% | - |
| 27.11.2024 | 1,61 | 1,78 | 1,61 | 1,78 | 1,43% | - |
| 26.11.2024 | 1,79 | 1,80 | 1,75 | 1,75 | -2,23% | - |
| 25.11.2024 | 1,65 | 1,80 | 1,65 | 1,79 | 1,13% | - |
| 22.11.2024 | 1,75 | 1,78 | 1,73 | 1,77 | 0,85% | - |
| 21.11.2024 | 1,71 | 1,76 | 1,67 | 1,76 | 2,93% | - |
| 20.11.2024 | 1,78 | 1,79 | 1,71 | 1,71 | -3,94% | - |
| 19.11.2024 | 1,64 | 1,79 | 1,64 | 1,78 | -0,28% | - |
| 18.11.2024 | 1,79 | 1,81 | 1,78 | 1,78 | -0,28% | - |
| 15.11.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,56% | - |
| 14.11.2024 | 1,80 | 1,82 | 1,79 | 1,80 | 0,00% | - |
| 13.11.2024 | 1,81 | 1,81 | 1,75 | 1,80 | -0,55% | - |
| 12.11.2024 | 1,67 | 1,81 | 1,67 | 1,81 | 0,56% | - |
| 11.11.2024 | 1,64 | 1,80 | 1,64 | 1,80 | 2,57% | - |
| 08.11.2024 | 1,71 | 1,76 | 1,71 | 1,75 | 2,94% | - |
| 07.11.2024 | 1,64 | 1,77 | 1,64 | 1,70 | -2,58% | - |
| 06.11.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,58% | - |
| 05.11.2024 | 1,62 | 1,76 | 1,62 | 1,74 | 0,29% | - |
| 04.11.2024 | 1,76 | 1,76 | 1,69 | 1,73 | -1,42% | - |
| 01.11.2024 | 1,62 | 1,76 | 1,62 | 1,76 | 1,15% | - |
| 31.10.2024 | 1,66 | 1,81 | 1,66 | 1,74 | -3,07% | - |
| 30.10.2024 | 1,76 | 1,81 | 1,76 | 1,79 | 1,70% | - |
| 29.10.2024 | 1,81 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 28.10.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 1,40% | - |
| 25.10.2024 | 1,69 | 1,80 | 1,69 | 1,79 | -0,83% | - |
| 24.10.2024 | 1,79 | 1,82 | 1,79 | 1,80 | 0,56% | - |
| 23.10.2024 | 1,70 | 1,84 | 1,70 | 1,79 | -1,65% | - |
| 22.10.2024 | 1,94 | 1,94 | 1,77 | 1,82 | -5,94% | - |
| 21.10.2024 | 1,95 | 1,95 | 1,92 | 1,94 | -0,77% | - |
| 18.10.2024 | 1,80 | 1,95 | 1,80 | 1,95 | 0,52% | - |
| 17.10.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,78% | - |
| 16.10.2024 | 1,92 | 1,94 | 1,91 | 1,93 | 0,00% | - |
| 15.10.2024 | 1,78 | 1,93 | 1,78 | 1,93 | 1,32% | - |
| 14.10.2024 | 1,79 | 1,93 | 1,78 | 1,90 | -1,30% | - |
| 11.10.2024 | 1,93 | 1,93 | 1,90 | 1,93 | -0,26% | - |
| 10.10.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 1,85% | - |
| 09.10.2024 | 1,76 | 1,91 | 1,76 | 1,90 | 0,26% | - |
| 08.10.2024 | 1,77 | 1,91 | 1,77 | 1,89 | 0,27% | - |
| 07.10.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -1,82% | - |
| 04.10.2024 | 1,94 | 1,95 | 1,91 | 1,92 | -1,03% | - |
| 03.10.2024 | 1,80 | 1,95 | 1,80 | 1,94 | 0,78% | - |
| 02.10.2024 | 2,01 | 2,02 | 1,93 | 1,93 | -4,23% | - |
| 01.10.2024 | 1,89 | 2,11 | 1,89 | 2,01 | -0,74% | - |
| 30.09.2024 | 1,95 | 2,03 | 1,93 | 2,03 | 4,11% | - |
| 27.09.2024 | 1,77 | 1,98 | 1,77 | 1,95 | 2,64% | - |
| 26.09.2024 | 1,79 | 1,91 | 1,78 | 1,90 | 6,16% | - |
| 25.09.2024 | 1,68 | 1,82 | 1,68 | 1,79 | -1,92% | - |
| 24.09.2024 | 1,72 | 1,85 | 1,72 | 1,82 | -0,55% | - |
| 23.09.2024 | 1,72 | 1,85 | 1,72 | 1,83 | 0,00% | - |
| 20.09.2024 | 1,68 | 1,88 | 1,68 | 1,83 | 2,52% | - |
| 19.09.2024 | 1,67 | 1,82 | 1,67 | 1,79 | 0,56% | - |
| 18.09.2024 | 1,68 | 1,83 | 1,68 | 1,78 | -0,84% | - |
| 17.09.2024 | 1,65 | 1,83 | 1,65 | 1,79 | 0,56% | - |
| 16.09.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -4,04% | - |
| 13.09.2024 | 1,76 | 1,86 | 1,76 | 1,86 | 3,06% | - |
| 12.09.2024 | 1,82 | 1,87 | 1,80 | 1,80 | -0,83% | - |
| 11.09.2024 | 1,78 | 1,82 | 1,77 | 1,82 | 1,68% | - |
| 10.09.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 0,56% | - |
| 09.09.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -0,28% | - |
| 06.09.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -1,39% | - |
| 05.09.2024 | 1,62 | 1,81 | 1,62 | 1,81 | 4,64% | - |
| 04.09.2024 | 1,73 | 1,73 | 1,70 | 1,73 | -0,29% | - |
| 03.09.2024 | 1,62 | 1,74 | 1,62 | 1,73 | 0,29% | - |
| 02.09.2024 | 1,60 | 1,73 | 1,60 | 1,73 | 0,88% | - |
| 30.08.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 8,23% | - |
| 29.08.2024 | 1,53 | 1,69 | 1,53 | 1,58 | -4,24% | - |
| 28.08.2024 | 1,53 | 1,67 | 1,53 | 1,65 | 0,61% | - |
| 27.08.2024 | 1,50 | 1,65 | 1,50 | 1,64 | 2,50% | - |
| 26.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 23.08.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 4,25% | - |
| 22.08.2024 | 1,40 | 1,53 | 1,40 | 1,53 | 1,66% | - |
| 21.08.2024 | 1,47 | 1,56 | 1,46 | 1,51 | 2,73% | - |
| 20.08.2024 | 1,41 | 1,52 | 1,41 | 1,47 | 3,90% | - |
| 19.08.2024 | 1,30 | 1,43 | 1,30 | 1,41 | 1,81% | - |
| 16.08.2024 | 1,30 | 1,41 | 1,30 | 1,39 | -1,42% | - |
| 15.08.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -0,35% | - |
| 14.08.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,44% | - |
| 13.08.2024 | 1,29 | 1,42 | 1,29 | 1,39 | -0,71% | - |
| 12.08.2024 | 1,29 | 1,44 | 1,29 | 1,40 | -2,10% | - |
| 09.08.2024 | 1,41 | 1,45 | 1,40 | 1,43 | 1,78% | - |
| 08.08.2024 | 1,33 | 1,45 | 1,33 | 1,41 | -2,77% | - |
| 07.08.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 06.08.2024 | 1,31 | 1,47 | 1,31 | 1,43 | 0,35% | - |
| 05.08.2024 | 1,50 | 1,51 | 1,36 | 1,42 | -6,27% | - |