75,500€
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 75,50 | 76,25 | 74,75 | 75,75 | 0,00% | - |
| 28.05.2026 | 75,75 | 76,00 | 71,50 | 75,75 | 0,33% | - |
| 27.05.2026 | 74,25 | 76,50 | 74,25 | 75,50 | 1,68% | - |
| 26.05.2026 | 73,75 | 74,75 | 73,25 | 74,25 | 0,68% | - |
| 25.05.2026 | 73,50 | 73,75 | 73,25 | 73,75 | 0,68% | - |
| 22.05.2026 | 73,25 | 73,75 | 72,00 | 73,25 | 0,69% | - |
| 21.05.2026 | 71,75 | 73,25 | 70,50 | 72,75 | 1,39% | - |
| 20.05.2026 | 68,75 | 71,75 | 68,25 | 71,75 | 4,36% | - |
| 19.05.2026 | 70,75 | 71,00 | 67,25 | 68,75 | -5,50% | - |
| 18.05.2026 | 69,75 | 72,75 | 69,75 | 72,75 | 3,56% | - |
| 15.05.2026 | 73,75 | 73,75 | 70,25 | 70,25 | -4,75% | 18.800,00 |
| 14.05.2026 | 70,75 | 73,75 | 70,75 | 73,75 | 4,24% | - |
| 13.05.2026 | 71,00 | 71,50 | 69,75 | 70,75 | 0,00% | - |
| 12.05.2026 | 73,25 | 74,00 | 70,25 | 70,75 | -3,41% | - |
| 11.05.2026 | 74,75 | 74,75 | 71,75 | 73,25 | -2,01% | - |
| 08.05.2026 | 77,25 | 79,50 | 74,75 | 74,75 | -3,24% | - |
| 07.05.2026 | 78,75 | 79,50 | 74,75 | 77,25 | -1,59% | - |
| 06.05.2026 | 77,75 | 80,75 | 77,75 | 78,50 | 0,96% | - |
| 05.05.2026 | 76,25 | 78,25 | 76,00 | 77,75 | 2,64% | - |
| 04.05.2026 | 78,75 | 79,00 | 75,25 | 75,75 | -2,57% | - |
| 30.04.2026 | 75,50 | 78,25 | 75,25 | 77,75 | 2,64% | - |
| 29.04.2026 | 78,75 | 79,75 | 75,75 | 75,75 | -3,81% | - |
| 28.04.2026 | 80,75 | 81,25 | 77,75 | 78,75 | -2,17% | - |
| 27.04.2026 | 79,25 | 81,25 | 79,00 | 80,50 | 1,90% | - |
| 24.04.2026 | 79,00 | 79,50 | 78,00 | 79,00 | -0,32% | - |
| 23.04.2026 | 77,25 | 79,75 | 77,25 | 79,25 | 1,93% | - |
| 22.04.2026 | 77,25 | 78,75 | 76,75 | 77,75 | 1,63% | - |
| 21.04.2026 | 77,25 | 78,50 | 76,25 | 76,50 | -0,65% | - |
| 20.04.2026 | 74,00 | 77,75 | 73,75 | 77,00 | 3,36% | - |
| 17.04.2026 | 71,25 | 75,75 | 71,25 | 74,50 | 4,93% | - |
| 16.04.2026 | 70,25 | 71,25 | 69,75 | 71,00 | 1,07% | - |
| 15.04.2026 | 70,25 | 70,25 | 69,00 | 70,25 | 0,00% | - |
| 14.04.2026 | 68,75 | 70,75 | 68,00 | 70,25 | 2,18% | - |
| 13.04.2026 | 66,25 | 68,75 | 65,75 | 68,75 | 3,38% | 39.900,00 |
| 10.04.2026 | 66,75 | 67,25 | 66,00 | 66,50 | -0,37% | - |
| 09.04.2026 | 64,75 | 67,25 | 64,00 | 66,75 | 2,30% | - |
| 08.04.2026 | 63,25 | 66,25 | 63,25 | 65,25 | 4,82% | - |
| 07.04.2026 | 62,25 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 02.04.2026 | 62,75 | 63,50 | 61,25 | 61,75 | -2,37% | - |
| 01.04.2026 | 63,25 | 63,75 | 62,50 | 63,25 | 0,80% | - |
| 31.03.2026 | 62,25 | 63,75 | 61,25 | 62,75 | 2,03% | - |
| 30.03.2026 | 61,25 | 62,75 | 61,25 | 61,50 | 0,00% | - |
| 27.03.2026 | 61,75 | 62,25 | 60,75 | 61,50 | -0,40% | - |
| 26.03.2026 | 62,25 | 62,75 | 61,25 | 61,75 | -1,20% | - |
| 25.03.2026 | 62,25 | 63,00 | 61,25 | 62,50 | 0,81% | - |
| 24.03.2026 | 61,75 | 62,75 | 60,50 | 62,00 | 0,81% | - |
| 23.03.2026 | 58,50 | 62,25 | 58,25 | 61,50 | 3,80% | - |
| 20.03.2026 | 60,25 | 60,50 | 58,25 | 59,25 | -2,07% | - |
| 19.03.2026 | 62,25 | 62,50 | 59,75 | 60,50 | -2,42% | - |
| 18.03.2026 | 63,50 | 63,75 | 61,75 | 62,00 | -2,36% | - |
| 17.03.2026 | 63,00 | 64,50 | 62,50 | 63,50 | 0,00% | - |
| 16.03.2026 | 62,25 | 63,50 | 62,00 | 63,50 | 2,42% | - |
| 13.03.2026 | 61,25 | 62,50 | 60,25 | 62,00 | 1,64% | - |
| 12.03.2026 | 63,75 | 64,00 | 60,75 | 61,00 | -5,43% | - |
| 11.03.2026 | 65,25 | 65,75 | 63,75 | 64,50 | -0,77% | - |
| 10.03.2026 | 66,00 | 66,75 | 64,75 | 65,00 | -1,52% | - |
| 09.03.2026 | 65,75 | 67,00 | 64,25 | 66,00 | -1,12% | - |
| 06.03.2026 | 68,75 | 68,75 | 65,75 | 66,75 | -2,91% | - |
| 05.03.2026 | 70,25 | 70,25 | 67,75 | 68,75 | -2,14% | - |
| 04.03.2026 | 70,25 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 03.03.2026 | 71,75 | 72,75 | 68,75 | 70,75 | -2,08% | - |
| 02.03.2026 | 71,75 | 72,75 | 71,50 | 72,25 | 0,00% | - |
| 27.02.2026 | 72,25 | 72,25 | 71,25 | 72,25 | -0,69% | - |
| 26.02.2026 | 72,25 | 73,25 | 72,25 | 72,75 | 0,69% | - |
| 25.02.2026 | 74,25 | 74,75 | 71,50 | 72,25 | -2,69% | - |
| 24.02.2026 | 73,75 | 74,75 | 73,25 | 74,25 | 1,37% | - |
| 23.02.2026 | 74,50 | 76,00 | 72,75 | 73,25 | -2,66% | - |
| 20.02.2026 | 74,75 | 76,00 | 74,25 | 75,25 | 0,67% | - |
| 19.02.2026 | 76,00 | 76,50 | 74,25 | 74,75 | -1,97% | - |
| 18.02.2026 | 77,75 | 78,75 | 75,75 | 76,25 | -3,48% | - |
| 17.02.2026 | 78,75 | 79,25 | 78,50 | 79,00 | 0,00% | - |
| 16.02.2026 | 79,00 | 79,25 | 79,00 | 79,00 | 0,32% | - |
| 13.02.2026 | 77,75 | 79,25 | 76,25 | 78,75 | 1,61% | - |
| 12.02.2026 | 79,50 | 80,50 | 77,25 | 77,50 | -2,21% | - |
| 11.02.2026 | 78,75 | 79,75 | 76,00 | 79,25 | 0,63% | - |
| 10.02.2026 | 79,75 | 80,50 | 78,25 | 78,75 | -1,25% | - |
| 09.02.2026 | 80,25 | 81,75 | 79,25 | 79,75 | -0,31% | - |
| 06.02.2026 | 75,75 | 80,75 | 75,50 | 80,00 | 15,11% | - |
| 05.02.2026 | 71,75 | 76,75 | 69,50 | 69,50 | -3,47% | 315,00 |
| 04.02.2026 | 70,25 | 72,25 | 68,75 | 72,00 | 2,86% | - |
| 03.02.2026 | 68,75 | 72,00 | 68,50 | 70,00 | 1,82% | - |
| 02.02.2026 | 68,25 | 70,25 | 68,25 | 68,75 | 0,00% | - |
| 30.01.2026 | 68,25 | 69,25 | 67,75 | 68,75 | 0,73% | - |
| 29.01.2026 | 67,75 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 28.01.2026 | 68,75 | 69,25 | 68,00 | 68,25 | 0,00% | - |
| 27.01.2026 | 70,25 | 70,50 | 68,25 | 68,25 | -2,85% | - |
| 26.01.2026 | 70,25 | 70,75 | 69,75 | 70,25 | -0,35% | - |
| 23.01.2026 | 72,25 | 72,25 | 70,25 | 70,50 | -2,08% | - |
| 22.01.2026 | 73,25 | 74,00 | 71,75 | 72,00 | -1,71% | - |
| 21.01.2026 | 70,75 | 73,75 | 70,25 | 73,25 | 4,64% | - |
| 20.01.2026 | 71,75 | 73,00 | 70,00 | 70,00 | -3,45% | - |
| 19.01.2026 | 72,25 | 72,50 | 72,25 | 72,50 | -1,02% | - |
| 16.01.2026 | 73,50 | 74,25 | 72,25 | 73,25 | 0,00% | - |
| 15.01.2026 | 72,25 | 73,75 | 72,00 | 73,25 | 1,38% | - |
| 14.01.2026 | 71,25 | 72,25 | 70,75 | 72,25 | 1,40% | - |
| 13.01.2026 | 70,75 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 12.01.2026 | 69,25 | 71,25 | 69,00 | 70,75 | 1,80% | - |
| 09.01.2026 | 66,75 | 69,75 | 66,50 | 69,50 | 4,12% | - |
| 08.01.2026 | 63,75 | 66,75 | 63,25 | 66,75 | 4,71% | - |
| 07.01.2026 | 65,25 | 65,75 | 63,75 | 63,75 | -1,92% | - |