88,362$
0,34%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 87,65 | 89,08 | 87,35 | 87,98 | -0,09% | 348.943,00 |
| 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 |
| 30.03.2026 | 71,84 | 71,98 | 70,53 | 70,53 | 0,01% | 324.033,00 |
| 27.03.2026 | 71,37 | 71,79 | 70,14 | 70,52 | -0,86% | 177.252,00 |
| 26.03.2026 | 71,78 | 72,65 | 70,71 | 71,13 | -1,70% | 239.159,00 |
| 25.03.2026 | 72,52 | 73,16 | 71,18 | 72,36 | 1,02% | 174.052,00 |
| 24.03.2026 | 70,59 | 72,91 | 70,05 | 71,63 | 0,65% | 289.218,00 |
| 23.03.2026 | 71,07 | 72,22 | 70,80 | 71,17 | 4,28% | 349.094,00 |
| 20.03.2026 | 69,48 | 69,48 | 67,51 | 68,25 | -1,88% | 651.571,00 |
| 19.03.2026 | 70,47 | 71,20 | 68,97 | 69,56 | -2,22% | 293.187,00 |
| 18.03.2026 | 72,57 | 72,90 | 70,80 | 71,14 | -2,52% | 437.433,00 |
| 17.03.2026 | 73,98 | 74,26 | 72,78 | 72,98 | 0,29% | 350.405,00 |
| 16.03.2026 | 71,31 | 72,86 | 71,31 | 72,77 | 2,75% | 343.217,00 |
| 13.03.2026 | 71,20 | 71,20 | 69,08 | 70,82 | 1,08% | 339.329,00 |
| 12.03.2026 | 72,63 | 73,37 | 69,71 | 70,06 | -5,52% | 478.453,00 |
| 11.03.2026 | 75,01 | 76,20 | 73,92 | 74,15 | -1,51% | 344.673,00 |
| 10.03.2026 | 76,57 | 77,61 | 75,28 | 75,29 | -1,54% | 353.571,00 |
| 09.03.2026 | 75,87 | 76,86 | 74,27 | 76,47 | -1,24% | 353.952,00 |
| 06.03.2026 | 78,00 | 78,57 | 76,34 | 77,43 | -2,98% | 300.738,00 |
| 05.03.2026 | 80,62 | 81,50 | 78,80 | 79,81 | -2,40% | 414.776,00 |
| 04.03.2026 | 83,36 | 83,36 | 81,31 | 81,77 | -0,43% | 194.465,00 |
| 03.03.2026 | 82,59 | 82,81 | 79,58 | 82,12 | -2,89% | 384.268,00 |
| 02.03.2026 | 83,96 | 85,26 | 83,53 | 84,56 | -0,80% | 314.396,00 |
| 27.02.2026 | 84,51 | 85,30 | 83,95 | 85,24 | -0,65% | 255.851,00 |
| 26.02.2026 | 86,04 | 86,42 | 85,01 | 85,80 | 0,37% | 377.181,00 |
| 25.02.2026 | 87,60 | 87,60 | 84,60 | 85,48 | -2,29% | 213.819,00 |
| 24.02.2026 | 86,97 | 88,00 | 86,77 | 87,48 | 1,03% | 229.209,00 |
| 23.02.2026 | 88,96 | 89,00 | 85,62 | 86,59 | -2,29% | 224.146,00 |
| 20.02.2026 | 87,95 | 89,76 | 86,83 | 88,62 | 0,97% | 354.119,00 |
| 19.02.2026 | 88,78 | 89,85 | 87,28 | 87,77 | -1,95% | 359.585,00 |
| 18.02.2026 | 91,13 | 93,09 | 89,22 | 89,52 | -2,77% | 295.008,00 |
| 17.02.2026 | 93,53 | 93,66 | 91,01 | 92,07 | -1,63% | 380.806,00 |
| 13.02.2026 | 92,59 | 94,28 | 91,36 | 93,60 | 1,53% | 258.168,00 |
| 12.02.2026 | 94,16 | 95,44 | 91,72 | 92,19 | -1,86% | 330.507,00 |
| 11.02.2026 | 93,21 | 94,05 | 89,85 | 93,94 | 0,32% | 689.294,00 |
| 10.02.2026 | 95,14 | 96,18 | 92,83 | 93,64 | -1,24% | 446.392,00 |
| 09.02.2026 | 95,90 | 97,58 | 94,25 | 94,82 | -0,02% | 420.412,00 |
| 06.02.2026 | 89,97 | 95,34 | 89,76 | 94,84 | 5,88% | 1.183.184,00 |
| 05.02.2026 | 82,82 | 90,49 | 82,82 | 89,57 | 5,71% | 557.295,00 |
| 04.02.2026 | 83,85 | 85,32 | 82,75 | 84,73 | 1,95% | 549.466,00 |
| 03.02.2026 | 81,03 | 84,94 | 81,00 | 83,11 | 2,43% | 249.547,00 |
| 02.02.2026 | 82,11 | 82,76 | 81,03 | 81,14 | -0,38% | 361.978,00 |
| 30.01.2026 | 81,39 | 82,10 | 80,46 | 81,45 | -0,39% | 301.324,00 |
| 29.01.2026 | 82,02 | 82,28 | 80,69 | 81,77 | 0,47% | 274.065,00 |
| 28.01.2026 | 82,53 | 82,81 | 81,28 | 81,39 | -1,20% | 360.556,00 |
| 27.01.2026 | 83,63 | 84,04 | 82,28 | 82,38 | -1,38% | 173.075,00 |
| 26.01.2026 | 83,70 | 84,00 | 82,73 | 83,53 | 0,02% | 195.702,00 |
| 23.01.2026 | 83,95 | 84,89 | 83,14 | 83,51 | -1,52% | 233.774,00 |
| 22.01.2026 | 85,64 | 86,11 | 84,35 | 84,80 | -0,97% | 178.159,00 |
| 21.01.2026 | 83,04 | 85,88 | 83,00 | 85,63 | 3,62% | 218.491,00 |
| 20.01.2026 | 83,53 | 83,56 | 82,28 | 82,64 | -2,12% | 147.452,00 |
| 19.01.2026 | 84,06 | 84,43 | 84,06 | 84,43 | -0,45% | - |
| 16.01.2026 | 85,42 | 86,03 | 83,93 | 84,81 | -0,46% | 298.676,00 |
| 15.01.2026 | 84,37 | 85,80 | 84,20 | 85,20 | 1,54% | 212.332,00 |
| 14.01.2026 | 83,16 | 84,29 | 82,76 | 83,91 | 0,91% | 234.105,00 |
| 13.01.2026 | 82,49 | 83,37 | 82,10 | 83,15 | 0,97% | 190.804,00 |
| 12.01.2026 | 81,05 | 82,81 | 80,49 | 82,35 | 1,48% | 147.876,00 |
| 09.01.2026 | 78,78 | 81,41 | 78,14 | 81,15 | 4,53% | 228.758,00 |
| 08.01.2026 | 75,33 | 77,99 | 73,90 | 77,63 | 4,26% | 268.498,00 |
| 07.01.2026 | 76,53 | 76,56 | 74,34 | 74,46 | -2,41% | 225.493,00 |