65,000€
-1,89%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 65,75 | 66,00 | 65,50 | 65,75 | -0,75% | - |
| 03.07.2025 | 66,25 | 66,75 | 65,75 | 66,25 | 0,76% | - |
| 02.07.2025 | 64,25 | 66,25 | 64,00 | 65,75 | 1,54% | - |
| 01.07.2025 | 61,75 | 65,75 | 61,00 | 64,75 | 5,71% | - |
| 30.06.2025 | 62,00 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 27.06.2025 | 61,75 | 62,75 | 61,25 | 62,25 | 1,63% | - |
| 26.06.2025 | 61,00 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 25.06.2025 | 61,50 | 62,75 | 60,75 | 61,25 | -0,81% | - |
| 24.06.2025 | 61,25 | 62,25 | 60,25 | 61,75 | 0,82% | - |
| 23.06.2025 | 59,00 | 61,25 | 59,00 | 61,25 | 2,51% | - |
| 20.06.2025 | 58,50 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 19.06.2025 | 58,50 | 58,75 | 58,25 | 58,25 | -1,69% | - |
| 18.06.2025 | 58,75 | 59,75 | 58,00 | 59,25 | 0,85% | - |
| 17.06.2025 | 59,25 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 16.06.2025 | 58,75 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 13.06.2025 | 59,50 | 60,25 | 58,25 | 58,75 | -2,49% | - |
| 12.06.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 11.06.2025 | 62,50 | 63,75 | 60,75 | 61,25 | -2,39% | - |
| 10.06.2025 | 61,50 | 63,25 | 61,50 | 62,75 | 1,21% | - |
| 09.06.2025 | 61,75 | 62,75 | 61,75 | 62,00 | 0,40% | - |
| 06.06.2025 | 61,75 | 62,75 | 61,25 | 61,75 | 0,82% | - |
| 05.06.2025 | 60,50 | 61,75 | 59,75 | 61,25 | 0,82% | - |
| 04.06.2025 | 60,50 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 03.06.2025 | 59,00 | 60,75 | 58,75 | 60,75 | 2,53% | - |
| 02.06.2025 | 60,00 | 60,50 | 58,25 | 59,25 | -1,66% | - |
| 30.05.2025 | 60,50 | 61,00 | 59,75 | 60,25 | -0,82% | - |
| 29.05.2025 | 61,50 | 61,50 | 59,25 | 60,75 | 0,83% | - |
| 28.05.2025 | 61,00 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 27.05.2025 | 59,50 | 61,25 | 59,25 | 61,25 | 2,51% | - |
| 26.05.2025 | 59,00 | 59,75 | 59,00 | 59,75 | 0,84% | - |
| 23.05.2025 | 59,50 | 59,75 | 58,50 | 59,25 | -0,84% | - |
| 22.05.2025 | 60,00 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 21.05.2025 | 62,00 | 62,25 | 59,75 | 60,25 | -3,98% | - |
| 20.05.2025 | 64,50 | 65,00 | 62,25 | 62,75 | -3,83% | - |
| 19.05.2025 | 65,00 | 65,25 | 63,75 | 65,25 | -0,76% | - |
| 16.05.2025 | 64,50 | 66,25 | 64,50 | 65,75 | 0,77% | - |
| 15.05.2025 | 64,75 | 65,75 | 64,25 | 65,25 | 0,00% | - |
| 14.05.2025 | 65,50 | 66,25 | 65,00 | 65,25 | -0,76% | - |
| 13.05.2025 | 65,75 | 67,75 | 63,75 | 65,75 | 0,00% | - |
| 12.05.2025 | 61,50 | 66,50 | 61,50 | 65,75 | 7,79% | - |
| 09.05.2025 | 63,00 | 63,50 | 60,75 | 61,00 | -3,56% | - |
| 08.05.2025 | 60,00 | 63,75 | 59,50 | 63,25 | 5,86% | - |
| 07.05.2025 | 61,50 | 61,75 | 59,25 | 59,75 | -2,45% | - |
| 06.05.2025 | 62,50 | 62,75 | 60,75 | 61,25 | -2,39% | - |
| 05.05.2025 | 62,00 | 63,75 | 61,75 | 62,75 | 0,00% | - |
| 02.05.2025 | 60,75 | 63,25 | 60,75 | 62,75 | 4,15% | - |
| 30.04.2025 | 59,25 | 60,25 | 58,00 | 60,25 | 0,84% | - |
| 29.04.2025 | 59,25 | 59,75 | 57,75 | 59,75 | 1,70% | - |
| 28.04.2025 | 58,75 | 60,75 | 57,75 | 58,75 | -0,84% | - |
| 25.04.2025 | 59,00 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 24.04.2025 | 57,50 | 59,25 | 57,25 | 59,25 | 1,72% | - |
| 23.04.2025 | 58,50 | 60,75 | 57,75 | 58,25 | 0,87% | - |
| 22.04.2025 | 55,75 | 58,25 | 55,75 | 57,75 | -3,35% | - |
| 17.04.2025 | 60,75 | 61,25 | 59,25 | 59,75 | 0,00% | - |
| 16.04.2025 | 61,25 | 61,75 | 58,75 | 59,75 | -4,02% | - |
| 15.04.2025 | 62,75 | 63,50 | 61,75 | 62,25 | 0,00% | - |
| 14.04.2025 | 62,00 | 63,50 | 60,75 | 62,25 | 0,00% | - |
| 11.04.2025 | 62,25 | 62,75 | 59,75 | 62,25 | 0,00% | - |
| 10.04.2025 | 65,75 | 65,75 | 60,75 | 62,25 | -5,32% | - |
| 09.04.2025 | 58,25 | 67,00 | 57,75 | 65,75 | 10,04% | - |
| 08.04.2025 | 61,75 | 63,75 | 58,75 | 59,75 | -2,45% | - |
| 07.04.2025 | 59,75 | 64,75 | 58,75 | 61,25 | -1,61% | - |
| 04.04.2025 | 62,75 | 63,25 | 59,25 | 62,25 | -1,58% | - |
| 03.04.2025 | 66,75 | 67,25 | 62,25 | 63,25 | -8,66% | - |
| 02.04.2025 | 67,75 | 69,25 | 66,50 | 69,25 | 2,21% | - |
| 01.04.2025 | 65,50 | 67,75 | 65,50 | 67,75 | 2,26% | - |
| 31.03.2025 | 64,75 | 66,25 | 63,75 | 66,25 | 1,92% | - |
| 28.03.2025 | 66,25 | 67,25 | 63,25 | 65,00 | -7,47% | - |
| 27.03.2025 | 68,00 | 70,25 | 66,25 | 70,25 | 0,00% | - |
| 26.03.2025 | 68,50 | 70,25 | 66,75 | 70,25 | 0,00% | - |
| 25.03.2025 | 69,25 | 70,25 | 67,75 | 70,25 | 0,00% | - |
| 24.03.2025 | 65,00 | 70,25 | 65,00 | 70,25 | 6,04% | - |
| 21.03.2025 | 65,50 | 66,25 | 64,50 | 66,25 | -3,99% | - |
| 20.03.2025 | 65,50 | 69,00 | 65,50 | 69,00 | 1,10% | - |
| 19.03.2025 | 64,25 | 68,25 | 64,00 | 68,25 | 7,06% | - |
| 18.03.2025 | 64,50 | 65,50 | 63,00 | 63,75 | -1,54% | - |
| 17.03.2025 | 63,75 | 65,50 | 63,75 | 64,75 | 1,17% | - |
| 14.03.2025 | 62,50 | 64,25 | 62,50 | 64,00 | 1,59% | - |
| 13.03.2025 | 63,00 | 64,50 | 62,25 | 63,00 | -0,79% | - |
| 12.03.2025 | 62,50 | 64,75 | 62,50 | 63,50 | 0,40% | - |
| 11.03.2025 | 63,00 | 65,50 | 62,25 | 63,25 | -1,17% | - |
| 10.03.2025 | 64,75 | 65,25 | 63,25 | 64,00 | -1,92% | - |
| 07.03.2025 | 64,00 | 65,75 | 62,75 | 65,25 | 1,56% | - |
| 06.03.2025 | 64,75 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 05.03.2025 | 64,00 | 65,25 | 63,00 | 64,75 | 0,78% | - |
| 04.03.2025 | 66,50 | 66,75 | 63,25 | 64,25 | -3,75% | - |
| 03.03.2025 | 69,50 | 69,75 | 66,25 | 66,75 | -4,30% | - |
| 28.02.2025 | 68,75 | 69,75 | 68,25 | 69,75 | 1,45% | - |
| 27.02.2025 | 69,75 | 71,00 | 68,75 | 68,75 | -1,43% | - |
| 26.02.2025 | 69,25 | 71,25 | 69,25 | 69,75 | 0,72% | - |
| 25.02.2025 | 68,00 | 70,25 | 67,75 | 69,25 | 1,47% | - |
| 24.02.2025 | 69,25 | 70,00 | 68,25 | 68,25 | -1,44% | - |
| 21.02.2025 | 71,00 | 72,50 | 69,25 | 69,25 | -2,81% | - |
| 20.02.2025 | 73,75 | 73,75 | 71,25 | 71,25 | -3,39% | - |
| 19.02.2025 | 73,25 | 74,25 | 72,50 | 73,75 | 0,68% | - |
| 18.02.2025 | 74,25 | 74,25 | 72,75 | 73,25 | -1,01% | - |
| 17.02.2025 | 73,50 | 74,25 | 73,50 | 74,00 | 0,34% | - |
| 14.02.2025 | 73,00 | 74,75 | 72,75 | 73,75 | 1,37% | - |
| 13.02.2025 | 74,50 | 75,75 | 72,75 | 72,75 | -2,68% | - |
| 12.02.2025 | 76,00 | 76,75 | 74,25 | 74,75 | -2,61% | - |