104,993$
-1,10%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 106,08 | 106,54 | 104,27 | 104,84 | -1,24% | 295.564,00 |
| 11.11.2026 | 104,47 | 106,43 | 103,13 | 106,16 | 1,71% | 308.307,00 |
| 10.11.2026 | 106,00 | 106,23 | 104,31 | 104,38 | -2,24% | 218.650,00 |
| 09.11.2026 | 102,53 | 107,76 | 102,53 | 106,77 | 5,68% | 286.506,00 |
| 06.11.2026 | 101,54 | 103,91 | 100,92 | 101,03 | -1,34% | 221.136,00 |
| 05.11.2026 | 107,75 | 109,00 | 101,68 | 102,40 | -4,76% | 300.526,00 |
| 04.11.2026 | 105,27 | 108,49 | 105,27 | 107,52 | 5,21% | 407.707,00 |
| 03.11.2026 | 104,60 | 104,73 | 102,10 | 102,20 | -1,85% | 363.870,00 |
| 02.11.2026 | 102,89 | 106,27 | 102,03 | 104,13 | 3,01% | 317.547,00 |
| 30.10.2026 | 103,13 | 104,51 | 100,75 | 101,09 | -1,78% | 323.317,00 |
| 29.10.2026 | 101,94 | 103,98 | 100,97 | 102,92 | 3,05% | 313.762,00 |
| 28.10.2026 | 100,68 | 101,68 | 99,34 | 99,87 | -0,39% | 245.630,00 |
| 27.10.2026 | 98,12 | 100,89 | 97,23 | 100,26 | 2,65% | 354.568,00 |
| 26.10.2026 | 97,42 | 98,50 | 96,22 | 97,67 | 0,65% | 281.948,00 |
| 23.10.2026 | 96,38 | 98,17 | 95,14 | 97,04 | 0,04% | 639.913,00 |
| 22.10.2026 | 94,76 | 97,75 | 94,76 | 97,00 | 2,50% | 362.992,00 |
| 21.10.2026 | 94,90 | 95,25 | 93,60 | 94,63 | -0,38% | 260.235,00 |
| 20.10.2026 | 93,44 | 95,42 | 93,31 | 94,99 | 2,51% | 379.378,00 |
| 19.10.2026 | 93,32 | 93,76 | 91,88 | 92,66 | -0,20% | 198.756,00 |
| 16.10.2026 | 93,18 | 95,38 | 91,99 | 92,85 | -0,39% | 220.193,00 |
| 15.10.2026 | 93,19 | 95,13 | 92,82 | 93,21 | 1,23% | 500.808,00 |
| 14.10.2026 | 91,36 | 94,90 | 90,52 | 92,08 | -0,16% | 417.933,00 |
| 13.10.2026 | 90,75 | 92,44 | 89,68 | 92,23 | 2,77% | 293.401,00 |
| 12.10.2026 | 89,99 | 91,42 | 89,05 | 89,74 | -0,94% | 298.663,00 |
| 09.10.2026 | 92,67 | 93,10 | 90,39 | 90,59 | -1,69% | 338.376,00 |
| 08.10.2026 | 92,63 | 93,43 | 91,41 | 92,15 | -1,97% | 355.315,00 |
| 07.10.2026 | 92,94 | 94,31 | 91,54 | 94,00 | -0,54% | 361.693,00 |
| 06.10.2026 | 95,04 | 95,51 | 93,96 | 94,51 | 0,45% | 262.835,00 |
| 05.10.2026 | 93,85 | 95,26 | 92,44 | 94,09 | 0,13% | 461.512,00 |
| 02.10.2026 | 95,32 | 96,09 | 93,85 | 93,97 | 0,88% | 334.108,00 |
| 01.10.2026 | 92,88 | 93,66 | 90,68 | 93,15 | 0,12% | 474.476,00 |
| 30.09.2026 | 94,59 | 94,59 | 92,78 | 93,04 | -1,35% | 591.008,00 |
| 29.09.2026 | 96,53 | 96,76 | 94,25 | 94,31 | -1,84% | 306.022,00 |
| 28.09.2026 | 97,02 | 98,45 | 95,66 | 96,08 | -2,35% | 306.464,00 |
| 25.09.2026 | 96,62 | 98,71 | 96,51 | 98,39 | 1,92% | 340.760,00 |
| 24.09.2026 | 96,68 | 97,33 | 95,07 | 96,54 | -0,05% | 282.879,00 |
| 23.09.2026 | 96,07 | 97,80 | 95,39 | 96,59 | -0,89% | 242.196,00 |
| 22.09.2026 | 97,11 | 98,36 | 96,29 | 97,46 | 2,46% | 402.359,00 |
| 21.09.2026 | 94,04 | 95,32 | 93,15 | 95,12 | 2,04% | 249.967,00 |
| 18.09.2026 | 92,40 | 93,25 | 91,33 | 93,22 | 0,22% | 841.749,00 |
| 17.09.2026 | 95,45 | 96,40 | 92,64 | 93,02 | -0,20% | 239.926,00 |
| 16.09.2026 | 93,50 | 94,92 | 91,79 | 93,21 | 0,49% | 592.477,00 |
| 15.09.2026 | 93,92 | 94,03 | 91,92 | 92,76 | -1,12% | 357.256,00 |
| 14.09.2026 | 94,14 | 95,20 | 93,32 | 93,81 | -2,31% | 383.382,00 |
| 11.09.2026 | 96,21 | 96,99 | 95,73 | 96,03 | 0,77% | 224.905,00 |
| 10.09.2026 | 96,13 | 96,82 | 95,02 | 95,30 | -2,35% | 232.769,00 |
| 09.09.2026 | 97,06 | 97,82 | 96,47 | 97,59 | 0,27% | 230.031,00 |
| 08.09.2026 | 99,20 | 99,23 | 96,98 | 97,33 | -2,36% | 264.080,00 |
| 04.09.2026 | 97,52 | 99,73 | 97,00 | 99,68 | 1,97% | 279.078,00 |
| 03.09.2026 | 97,16 | 97,82 | 96,13 | 97,75 | 2,00% | 381.323,00 |
| 02.09.2026 | 95,48 | 96,86 | 94,43 | 95,83 | 1,47% | 405.091,00 |
| 01.09.2026 | 96,31 | 97,58 | 94,20 | 94,44 | -3,03% | 321.116,00 |
| 31.08.2026 | 97,95 | 98,23 | 96,91 | 97,39 | -1,61% | 282.614,00 |
| 28.08.2026 | 99,78 | 99,86 | 97,58 | 98,98 | -0,22% | 227.748,00 |
| 27.08.2026 | 99,62 | 102,12 | 98,45 | 99,20 | -1,61% | 255.855,00 |
| 26.08.2026 | 102,32 | 102,80 | 100,26 | 100,82 | -0,55% | 317.570,00 |
| 25.08.2026 | 102,96 | 102,96 | 100,56 | 101,38 | 0,00% | 176.467,00 |
| 24.08.2026 | 100,95 | 101,98 | 100,74 | 101,38 | 0,83% | 369.475,00 |
| 21.08.2026 | 101,60 | 101,60 | 99,12 | 100,55 | 0,42% | 292.661,00 |
| 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 |