1.115,750$
0,27%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1.099,22 | 1.120,33 | 1.083,32 | 1.115,28 | 0,22% | 7,00 |
| 06.03.2026 | 1.129,68 | 1.140,32 | 1.106,07 | 1.112,79 | -2,87% | 7,00 |
| 05.03.2026 | 1.160,00 | 1.174,21 | 1.139,55 | 1.145,71 | -0,24% | 328.898,00 |
| 04.03.2026 | 1.153,66 | 1.155,33 | 1.137,29 | 1.148,46 | -0,26% | 224.754,00 |
| 03.03.2026 | 1.139,23 | 1.155,35 | 1.129,46 | 1.151,41 | -0,07% | 220.327,00 |
| 02.03.2026 | 1.144,58 | 1.157,68 | 1.133,60 | 1.152,25 | 0,66% | 220.330,00 |
| 27.02.2026 | 1.100,70 | 1.145,53 | 1.099,75 | 1.144,73 | 3,55% | 483.647,00 |
| 26.02.2026 | 1.125,40 | 1.128,37 | 1.103,06 | 1.105,52 | -1,04% | 366.076,00 |
| 25.02.2026 | 1.128,09 | 1.128,47 | 1.108,96 | 1.117,18 | -0,84% | 183.684,00 |
| 24.02.2026 | 1.117,93 | 1.130,97 | 1.112,64 | 1.126,68 | 0,89% | 127.327,00 |
| 23.02.2026 | 1.122,69 | 1.130,27 | 1.112,14 | 1.116,75 | -0,92% | 227.721,00 |
| 20.02.2026 | 1.127,73 | 1.143,24 | 1.099,21 | 1.127,07 | -0,06% | 482.194,00 |
| 19.02.2026 | 1.134,36 | 1.143,59 | 1.117,88 | 1.127,73 | -0,56% | 195.733,00 |
| 18.02.2026 | 1.131,75 | 1.143,57 | 1.128,16 | 1.134,04 | 0,16% | 158.469,00 |
| 17.02.2026 | 1.128,61 | 1.140,33 | 1.120,05 | 1.132,22 | 0,07% | 248.319,00 |
| 13.02.2026 | 1.117,50 | 1.142,53 | 1.111,07 | 1.131,42 | 1,33% | 319.548,00 |
| 12.02.2026 | 1.204,00 | 1.218,63 | 1.114,42 | 1.116,60 | -7,14% | 789.706,00 |
| 11.02.2026 | 1.194,30 | 1.208,28 | 1.184,77 | 1.202,47 | 1,22% | 226.165,00 |
| 10.02.2026 | 1.190,15 | 1.191,31 | 1.170,49 | 1.188,03 | -0,18% | 217.193,00 |
| 09.02.2026 | 1.187,32 | 1.197,65 | 1.174,84 | 1.190,15 | -0,63% | 249.997,00 |
| 06.02.2026 | 1.194,86 | 1.199,13 | 1.177,00 | 1.197,65 | 1,23% | 233.082,00 |
| 05.02.2026 | 1.195,00 | 1.199,12 | 1.179,66 | 1.183,15 | -0,99% | 449.173,00 |
| 04.02.2026 | 1.156,79 | 1.204,36 | 1.149,73 | 1.194,93 | 3,46% | 613.248,00 |
| 03.02.2026 | 1.087,00 | 1.169,57 | 1.087,00 | 1.155,00 | 5,37% | 897.030,00 |
| 02.02.2026 | 1.086,76 | 1.098,83 | 1.078,65 | 1.096,18 | 1,50% | 420.883,00 |
| 30.01.2026 | 1.080,00 | 1.082,78 | 1.066,15 | 1.079,94 | -0,21% | 346.055,00 |
| 29.01.2026 | 1.075,00 | 1.086,78 | 1.064,47 | 1.082,21 | 1,14% | 448.736,00 |
| 28.01.2026 | 1.057,53 | 1.073,15 | 1.053,56 | 1.070,01 | 1,18% | 315.193,00 |
| 27.01.2026 | 1.060,99 | 1.065,86 | 1.045,33 | 1.057,56 | 0,72% | 159.045,00 |
| 26.01.2026 | 1.061,38 | 1.064,96 | 1.048,08 | 1.049,97 | -0,75% | 206.415,00 |
| 23.01.2026 | 1.065,81 | 1.071,91 | 1.049,34 | 1.057,86 | -0,82% | 231.935,00 |
| 22.01.2026 | 1.062,93 | 1.068,50 | 1.057,05 | 1.066,63 | 0,76% | 172.412,00 |
| 21.01.2026 | 1.041,46 | 1.068,17 | 1.035,08 | 1.058,58 | 2,35% | 168.374,00 |
| 20.01.2026 | 1.058,46 | 1.058,46 | 1.033,85 | 1.034,25 | -3,23% | 270.799,00 |
| 16.01.2026 | 1.058,23 | 1.074,30 | 1.055,25 | 1.068,72 | 0,51% | 283.631,00 |
| 15.01.2026 | 1.060,95 | 1.065,28 | 1.055,77 | 1.063,30 | 0,95% | 183.602,00 |
| 14.01.2026 | 1.041,00 | 1.053,25 | 1.033,72 | 1.053,25 | 1,09% | 190.212,00 |
| 13.01.2026 | 1.033,58 | 1.042,05 | 1.023,51 | 1.041,90 | 0,93% | 176.211,00 |
| 12.01.2026 | 1.024,44 | 1.035,25 | 1.024,12 | 1.032,31 | 0,24% | 173.450,00 |
| 09.01.2026 | 1.037,38 | 1.044,29 | 1.026,36 | 1.029,82 | -0,34% | 194.793,00 |
| 08.01.2026 | 1.000,52 | 1.038,57 | 1.000,52 | 1.033,33 | 2,85% | 250.409,00 |
| 07.01.2026 | 1.022,27 | 1.026,32 | 1.002,20 | 1.004,68 | -2,36% | 261.816,00 |
| 06.01.2026 | 1.010,34 | 1.036,22 | 1.008,01 | 1.028,98 | 1,37% | 229.361,00 |
| 05.01.2026 | 996,28 | 1.031,74 | 996,28 | 1.015,06 | 1,12% | 294.917,00 |