100,281$
0,15%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 100,44 | 102,70 | 99,26 | 100,13 | -2,69% | 303.971,00 |
| 19.08.2026 | 102,85 | 104,29 | 101,68 | 102,90 | 1,64% | 342.204,00 |
| 18.08.2026 | 102,00 | 102,72 | 99,48 | 101,24 | -0,92% | 259.911,00 |
| 17.08.2026 | 103,71 | 104,00 | 101,65 | 102,18 | -1,90% | 308.583,00 |
| 14.08.2026 | 105,21 | 107,00 | 103,90 | 104,16 | -1,71% | 261.601,00 |
| 13.08.2026 | 106,00 | 107,29 | 103,85 | 105,97 | 1,04% | 357.420,00 |
| 12.08.2026 | 107,00 | 107,02 | 103,30 | 104,88 | -1,75% | 446.595,00 |
| 11.08.2026 | 105,85 | 107,86 | 105,45 | 106,75 | 1,86% | 307.512,00 |
| 10.08.2026 | 106,25 | 106,25 | 101,28 | 104,80 | -2,26% | 434.068,00 |
| 07.08.2026 | 106,50 | 108,57 | 106,25 | 107,22 | 0,87% | 274.561,00 |
| 06.08.2026 | 103,50 | 107,07 | 102,01 | 106,30 | 3,39% | 471.124,00 |
| 05.08.2026 | 97,04 | 104,69 | 97,04 | 102,81 | 9,86% | 785.467,00 |
| 04.08.2026 | 90,74 | 94,00 | 89,90 | 93,58 | 4,66% | 411.486,00 |
| 03.08.2026 | 87,30 | 89,91 | 86,61 | 89,41 | 3,76% | 449.793,00 |
| 31.07.2026 | 88,33 | 88,33 | 86,12 | 86,17 | -1,97% | 326.393,00 |
| 30.07.2026 | 88,96 | 89,85 | 87,48 | 87,90 | 0,35% | 208.512,00 |
| 29.07.2026 | 92,29 | 92,29 | 86,59 | 87,59 | -6,29% | 458.254,00 |
| 28.07.2026 | 94,49 | 95,63 | 92,34 | 93,47 | 0,23% | 327.146,00 |
| 27.07.2026 | 91,91 | 93,62 | 91,23 | 93,26 | 2,91% | 276.620,00 |
| 24.07.2026 | 89,10 | 92,02 | 89,06 | 90,62 | 1,92% | 285.091,00 |
| 23.07.2026 | 89,65 | 89,65 | 87,16 | 88,91 | -0,85% | 262.039,00 |
| 22.07.2026 | 88,63 | 91,29 | 88,63 | 89,67 | 1,00% | 193.315,00 |
| 21.07.2026 | 89,65 | 90,52 | 88,11 | 88,78 | -0,33% | 268.293,00 |
| 20.07.2026 | 91,70 | 91,97 | 88,85 | 89,07 | -2,62% | 189.117,00 |
| 17.07.2026 | 91,86 | 94,50 | 90,85 | 91,47 | -2,29% | 200.855,00 |
| 16.07.2026 | 90,88 | 94,40 | 90,88 | 93,61 | 2,13% | 210.387,00 |
| 15.07.2026 | 90,75 | 92,01 | 90,53 | 91,66 | 0,91% | 316.130,00 |
| 14.07.2026 | 91,35 | 92,47 | 90,51 | 90,83 | 0,97% | 248.601,00 |
| 13.07.2026 | 90,43 | 92,07 | 89,11 | 89,96 | -1,26% | 363.454,00 |
| 10.07.2026 | 91,56 | 93,02 | 91,07 | 91,11 | -0,59% | 203.050,00 |
| 09.07.2026 | 90,72 | 91,82 | 90,48 | 91,65 | 2,06% | 317.237,00 |
| 08.07.2026 | 90,78 | 90,80 | 88,69 | 89,80 | -2,76% | 390.339,00 |
| 07.07.2026 | 92,94 | 93,54 | 91,49 | 92,35 | -0,78% | 388.735,00 |
| 06.07.2026 | 93,25 | 94,90 | 90,57 | 93,08 | 0,24% | 321.885,00 |
| 02.07.2026 | 92,86 | 93,98 | 91,49 | 92,86 | 0,53% | 329.835,00 |
| 01.07.2026 | 96,72 | 97,40 | 92,30 | 92,37 | -5,29% | 337.866,00 |
| 30.06.2026 | 97,17 | 98,37 | 96,08 | 97,53 | 1,19% | 329.366,00 |
| 29.06.2026 | 95,25 | 96,62 | 93,86 | 96,38 | -0,04% | 407.465,00 |
| 26.06.2026 | 95,88 | 97,70 | 95,14 | 96,42 | 0,52% | 1.269.602,00 |
| 25.06.2026 | 95,77 | 97,67 | 93,93 | 95,92 | 1,12% | 249.048,00 |
| 24.06.2026 | 91,79 | 96,11 | 91,10 | 94,86 | 5,01% | 438.366,00 |
| 23.06.2026 | 88,71 | 90,62 | 88,17 | 90,33 | 1,01% | 333.096,00 |
| 22.06.2026 | 91,36 | 91,87 | 88,90 | 89,43 | -1,65% | 354.162,00 |
| 19.06.2026 | 90,99 | 91,02 | 90,88 | 90,93 | -0,22% | - |
| 18.06.2026 | 90,76 | 93,69 | 90,25 | 91,13 | 2,58% | 760.414,00 |
| 17.06.2026 | 93,22 | 95,82 | 88,51 | 88,84 | -5,50% | 662.387,00 |
| 16.06.2026 | 95,00 | 96,91 | 93,93 | 94,01 | -0,76% | 327.699,00 |
| 15.06.2026 | 95,16 | 96,32 | 93,93 | 94,73 | 1,08% | 241.386,00 |
| 12.06.2026 | 95,92 | 95,92 | 93,64 | 93,72 | -1,66% | 342.578,00 |
| 11.06.2026 | 92,28 | 95,31 | 91,22 | 95,30 | 4,98% | 275.505,00 |
| 10.06.2026 | 92,55 | 92,55 | 89,59 | 90,78 | -1,61% | 347.017,00 |
| 09.06.2026 | 88,00 | 92,50 | 88,00 | 92,27 | 6,39% | 323.256,00 |
| 08.06.2026 | 85,93 | 87,85 | 85,33 | 86,73 | 1,44% | 269.807,00 |
| 05.06.2026 | 85,18 | 86,74 | 84,89 | 85,50 | -0,47% | 275.420,00 |
| 04.06.2026 | 87,43 | 87,80 | 85,32 | 85,90 | -0,28% | 327.883,00 |
| 03.06.2026 | 84,74 | 86,46 | 84,59 | 86,14 | 1,48% | 340.381,00 |
| 02.06.2026 | 85,65 | 86,57 | 84,76 | 84,88 | -0,35% | 220.827,00 |
| 01.06.2026 | 86,82 | 86,82 | 83,73 | 85,18 | -3,18% | 396.637,00 |
| 29.05.2026 | 87,65 | 89,08 | 87,35 | 87,98 | -0,09% | 353.010,00 |
| 28.05.2026 | 86,65 | 88,56 | 85,93 | 88,06 | 0,40% | 236.311,00 |
| 27.05.2026 | 87,72 | 89,18 | 87,27 | 87,71 | 1,53% | 230.670,00 |
| 26.05.2026 | 85,86 | 86,97 | 85,71 | 86,39 | 1,78% | 256.025,00 |
| 22.05.2026 | 84,92 | 85,71 | 83,75 | 84,88 | 0,28% | 278.714,00 |
| 21.05.2026 | 82,10 | 85,11 | 81,20 | 84,64 | 1,54% | 291.547,00 |
| 20.05.2026 | 79,94 | 83,42 | 79,00 | 83,36 | 4,49% | 432.704,00 |
| 19.05.2026 | 81,18 | 81,57 | 78,00 | 79,78 | -3,68% | 443.153,00 |
| 18.05.2026 | 82,28 | 84,90 | 81,67 | 82,83 | 1,20% | 498.048,00 |
| 15.05.2026 | 84,79 | 84,84 | 81,77 | 81,85 | -4,73% | 409.467,00 |
| 14.05.2026 | 84,08 | 85,92 | 83,89 | 85,91 | 3,67% | 356.576,00 |
| 13.05.2026 | 83,16 | 83,91 | 81,96 | 82,87 | -0,54% | 372.691,00 |
| 12.05.2026 | 85,87 | 87,04 | 82,45 | 83,32 | -3,33% | 507.487,00 |
| 11.05.2026 | 87,90 | 87,90 | 84,46 | 86,19 | -2,08% | 406.147,00 |
| 08.05.2026 | 91,23 | 93,43 | 87,78 | 88,02 | -2,93% | 379.895,00 |
| 07.05.2026 | 89,50 | 93,43 | 86,00 | 90,68 | -2,05% | 405.684,00 |
| 06.05.2026 | 93,52 | 94,86 | 92,00 | 92,58 | 1,68% | 493.161,00 |
| 05.05.2026 | 89,01 | 91,56 | 88,33 | 91,05 | 2,59% | 344.431,00 |
| 04.05.2026 | 91,59 | 92,01 | 88,22 | 88,75 | -4,11% | 364.523,00 |
| 01.05.2026 | 91,94 | 93,37 | 91,24 | 92,55 | 1,51% | 307.259,00 |
| 30.04.2026 | 89,35 | 91,73 | 89,35 | 91,17 | 2,87% | 342.396,00 |
| 29.04.2026 | 92,29 | 92,29 | 88,28 | 88,63 | -3,74% | 468.792,00 |
| 28.04.2026 | 94,66 | 95,20 | 90,78 | 92,07 | -2,41% | 369.584,00 |
| 27.04.2026 | 93,19 | 95,09 | 93,11 | 94,34 | 1,41% | 475.420,00 |
| 24.04.2026 | 91,59 | 93,21 | 91,25 | 93,03 | 0,82% | 305.267,00 |
| 23.04.2026 | 91,76 | 93,52 | 91,12 | 92,27 | 1,28% | 394.144,00 |
| 22.04.2026 | 91,44 | 92,53 | 90,58 | 91,10 | 1,12% | 360.303,00 |
| 21.04.2026 | 91,48 | 92,60 | 89,53 | 90,09 | -0,76% | 413.314,00 |
| 20.04.2026 | 87,56 | 91,42 | 86,60 | 90,78 | 3,38% | 551.721,00 |
| 17.04.2026 | 86,92 | 89,40 | 86,15 | 87,81 | 4,74% | 451.666,00 |
| 16.04.2026 | 83,00 | 84,02 | 82,54 | 83,84 | 0,99% | 397.796,00 |
| 15.04.2026 | 82,32 | 83,16 | 81,32 | 83,02 | 0,36% | 401.601,00 |
| 14.04.2026 | 80,35 | 83,49 | 80,32 | 82,72 | 2,26% | 426.067,00 |
| 13.04.2026 | 77,86 | 81,05 | 77,02 | 80,89 | 3,45% | 440.397,00 |
| 10.04.2026 | 78,36 | 78,80 | 77,78 | 78,19 | 0,03% | 233.747,00 |
| 09.04.2026 | 75,05 | 78,69 | 75,05 | 78,17 | 3,13% | 914.238,00 |
| 08.04.2026 | 76,26 | 77,04 | 75,44 | 75,80 | 4,74% | 499.791,00 |
| 07.04.2026 | 71,29 | 72,49 | 70,74 | 72,37 | 0,51% | 266.707,00 |
| 06.04.2026 | 71,13 | 72,04 | 70,22 | 72,00 | 0,81% | 233.887,00 |
| 02.04.2026 | 71,79 | 73,50 | 70,64 | 71,42 | -2,51% | 185.424,00 |
| 01.04.2026 | 72,97 | 73,92 | 72,40 | 73,26 | 0,80% | 287.364,00 |
| 31.03.2026 | 71,95 | 73,82 | 70,76 | 72,68 | 3,05% | 340.410,00 |