73,780$
-4,66%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 77,98 | 78,08 | 73,73 | 73,81 | -4,63% | 569.924,00 |
| 14.11.2024 | 80,56 | 80,59 | 76,00 | 77,39 | -3,89% | 1.174.539,00 |
| 13.11.2024 | 72,23 | 80,85 | 71,00 | 80,52 | 18,20% | 1.813.978,00 |
| 12.11.2024 | 69,46 | 69,76 | 67,78 | 68,12 | -2,62% | 555.187,00 |
| 11.11.2024 | 70,54 | 71,14 | 69,62 | 69,95 | 0,75% | 614.724,00 |
| 08.11.2024 | 68,31 | 70,04 | 68,11 | 69,43 | 2,13% | 412.389,00 |
| 07.11.2024 | 67,35 | 68,96 | 66,58 | 67,98 | 1,09% | 299.139,00 |
| 06.11.2024 | 67,83 | 68,80 | 66,06 | 67,25 | 3,91% | 428.295,00 |
| 05.11.2024 | 62,88 | 64,74 | 62,79 | 64,72 | 1,87% | 210.710,00 |
| 04.11.2024 | 63,17 | 64,70 | 63,17 | 63,53 | 0,33% | 249.663,00 |
| 01.11.2024 | 63,38 | 64,13 | 62,75 | 63,32 | 0,70% | 249.815,00 |
| 31.10.2024 | 63,10 | 64,14 | 62,61 | 62,88 | -1,18% | 258.547,00 |
| 30.10.2024 | 63,17 | 64,49 | 63,09 | 63,63 | 0,38% | 230.075,00 |
| 29.10.2024 | 63,09 | 63,49 | 62,26 | 63,39 | -1,51% | 297.922,00 |
| 28.10.2024 | 63,83 | 65,18 | 63,83 | 64,36 | 1,42% | 451.570,00 |
| 25.10.2024 | 64,24 | 64,44 | 62,49 | 63,46 | -0,63% | 699.385,00 |
| 24.10.2024 | 64,47 | 64,95 | 63,19 | 63,86 | -0,81% | 450.073,00 |
| 23.10.2024 | 64,69 | 65,69 | 64,15 | 64,38 | -0,88% | 440.593,00 |
| 22.10.2024 | 65,15 | 66,08 | 64,51 | 64,95 | -0,99% | 315.299,00 |
| 21.10.2024 | 68,74 | 68,79 | 65,49 | 65,60 | -3,12% | 360.201,00 |
| 18.10.2024 | 68,58 | 68,98 | 67,44 | 67,71 | -0,54% | 320.243,00 |
| 17.10.2024 | 69,25 | 69,37 | 68,04 | 68,08 | -1,25% | 264.811,00 |
| 16.10.2024 | 69,08 | 70,23 | 68,70 | 68,94 | 0,92% | 277.608,00 |
| 15.10.2024 | 68,71 | 69,63 | 68,29 | 68,31 | -0,60% | 227.729,00 |
| 14.10.2024 | 68,14 | 68,82 | 67,79 | 68,72 | 0,93% | 218.279,00 |
| 11.10.2024 | 66,71 | 68,17 | 66,71 | 68,09 | 2,25% | 345.800,00 |
| 10.10.2024 | 67,53 | 67,68 | 66,37 | 66,59 | -2,96% | 372.728,00 |
| 09.10.2024 | 68,44 | 68,93 | 68,16 | 68,62 | 0,90% | 243.766,00 |
| 08.10.2024 | 68,49 | 68,49 | 67,32 | 68,01 | -0,56% | 310.754,00 |
| 07.10.2024 | 68,46 | 69,22 | 67,93 | 68,39 | -1,14% | 291.853,00 |
| 04.10.2024 | 69,90 | 69,90 | 67,78 | 69,18 | 1,24% | 221.821,00 |
| 03.10.2024 | 68,00 | 69,03 | 67,76 | 68,33 | -0,34% | 221.401,00 |
| 02.10.2024 | 68,73 | 70,22 | 68,37 | 68,56 | -1,31% | 323.075,00 |
| 01.10.2024 | 70,00 | 70,10 | 68,77 | 69,47 | -0,76% | 282.826,00 |
| 30.09.2024 | 69,12 | 70,02 | 68,79 | 70,00 | 0,75% | 412.663,00 |
| 27.09.2024 | 69,80 | 70,24 | 68,59 | 69,48 | 0,70% | 314.621,00 |
| 26.09.2024 | 69,53 | 70,26 | 68,74 | 69,00 | 0,29% | 283.430,00 |
| 25.09.2024 | 69,66 | 69,90 | 68,58 | 68,80 | -1,40% | 310.731,00 |
| 24.09.2024 | 69,47 | 70,05 | 68,59 | 69,78 | -0,21% | 328.725,00 |
| 23.09.2024 | 68,29 | 70,10 | 68,29 | 69,93 | 3,02% | 639.821,00 |
| 20.09.2024 | 69,80 | 70,46 | 67,72 | 67,88 | -3,01% | 1.841.820,00 |
| 19.09.2024 | 69,88 | 70,12 | 68,87 | 69,99 | 3,11% | 535.581,00 |
| 18.09.2024 | 67,71 | 70,00 | 67,52 | 67,88 | 0,41% | 468.904,00 |
| 17.09.2024 | 67,85 | 68,59 | 67,25 | 67,60 | 0,69% | 375.638,00 |
| 16.09.2024 | 66,69 | 67,75 | 66,09 | 67,14 | 0,45% | 383.702,00 |
| 13.09.2024 | 65,94 | 67,54 | 65,05 | 66,84 | 3,15% | 483.767,00 |
| 12.09.2024 | 63,36 | 64,96 | 63,20 | 64,80 | 2,96% | 316.630,00 |
| 11.09.2024 | 62,40 | 63,13 | 60,97 | 62,94 | 0,18% | 378.704,00 |
| 10.09.2024 | 62,19 | 63,20 | 61,86 | 62,83 | 1,19% | 361.242,00 |
| 09.09.2024 | 62,80 | 63,67 | 61,77 | 62,09 | -0,51% | 349.556,00 |
| 06.09.2024 | 63,19 | 64,35 | 62,31 | 62,41 | -0,64% | 325.270,00 |
| 05.09.2024 | 63,35 | 63,99 | 62,60 | 62,81 | -1,27% | 421.538,00 |
| 04.09.2024 | 62,48 | 63,70 | 61,99 | 63,62 | 1,24% | 477.346,00 |
| 03.09.2024 | 66,07 | 66,39 | 62,83 | 62,84 | -5,06% | 441.814,00 |
| 30.08.2024 | 66,68 | 66,84 | 65,29 | 66,19 | 0,59% | 332.206,00 |
| 29.08.2024 | 65,72 | 66,87 | 64,64 | 65,80 | 1,08% | 321.935,00 |
| 28.08.2024 | 65,08 | 65,83 | 64,89 | 65,10 | -1,15% | 313.716,00 |
| 27.08.2024 | 65,87 | 65,92 | 64,93 | 65,86 | -0,93% | 395.785,00 |
| 26.08.2024 | 67,25 | 67,48 | 66,05 | 66,48 | -0,67% | 253.563,00 |
| 23.08.2024 | 64,98 | 67,16 | 64,66 | 66,93 | 4,11% | 382.900,00 |
| 22.08.2024 | 64,10 | 65,08 | 63,58 | 64,29 | 0,37% | 342.081,00 |
| 21.08.2024 | 63,93 | 64,55 | 63,52 | 64,05 | 1,12% | 297.486,00 |
| 20.08.2024 | 63,77 | 63,96 | 62,54 | 63,34 | -0,71% | 318.752,00 |
| 19.08.2024 | 63,65 | 64,16 | 62,90 | 63,79 | 0,65% | 274.646,00 |
| 16.08.2024 | 63,54 | 64,69 | 63,20 | 63,38 | -0,78% | 429.006,00 |
| 15.08.2024 | 63,77 | 64,47 | 62,30 | 63,88 | 2,65% | 518.360,00 |
| 14.08.2024 | 62,04 | 62,52 | 61,03 | 62,23 | 0,99% | 426.827,00 |
| 13.08.2024 | 60,66 | 62,17 | 59,98 | 61,62 | 2,84% | 575.801,00 |
| 12.08.2024 | 58,55 | 60,32 | 58,48 | 59,92 | 1,52% | 663.816,00 |
| 09.08.2024 | 57,68 | 59,44 | 57,57 | 59,02 | 1,25% | 580.091,00 |
| 08.08.2024 | 57,59 | 58,87 | 56,52 | 58,29 | 4,82% | 707.060,00 |
| 07.08.2024 | 63,30 | 67,00 | 55,01 | 55,61 | -20,05% | 1.462.598,00 |
| 06.08.2024 | 66,37 | 70,17 | 66,33 | 69,56 | 3,70% | 529.453,00 |
| 05.08.2024 | 63,89 | 67,64 | 63,75 | 67,08 | -0,67% | 506.074,00 |
| 02.08.2024 | 67,53 | 68,83 | 66,44 | 67,53 | -4,35% | 503.095,00 |
| 01.08.2024 | 72,19 | 73,25 | 69,15 | 70,60 | -2,03% | 498.537,00 |
| 31.07.2024 | 74,18 | 74,62 | 71,66 | 72,06 | -2,12% | 449.185,00 |
| 30.07.2024 | 73,65 | 75,00 | 73,10 | 73,62 | 1,04% | 275.781,00 |
| 29.07.2024 | 74,88 | 75,55 | 72,56 | 72,86 | -2,48% | 297.775,00 |
| 26.07.2024 | 72,54 | 75,55 | 72,54 | 74,71 | 5,23% | 468.997,00 |
| 25.07.2024 | 70,67 | 72,82 | 69,96 | 71,00 | 1,46% | 372.265,00 |
| 24.07.2024 | 72,33 | 73,28 | 69,89 | 69,98 | -3,97% | 359.042,00 |
| 23.07.2024 | 71,25 | 73,78 | 70,64 | 72,87 | 1,50% | 384.555,00 |
| 22.07.2024 | 69,76 | 72,22 | 69,29 | 71,79 | 3,97% | 325.851,00 |
| 19.07.2024 | 70,03 | 70,92 | 68,77 | 69,05 | -1,37% | 254.090,00 |
| 18.07.2024 | 70,50 | 73,44 | 69,68 | 70,01 | -0,64% | 401.590,00 |
| 17.07.2024 | 71,89 | 73,37 | 70,40 | 70,46 | -3,29% | 365.124,00 |
| 16.07.2024 | 67,79 | 72,94 | 67,79 | 72,86 | 8,70% | 574.093,00 |
| 15.07.2024 | 67,20 | 68,58 | 66,50 | 67,03 | 0,43% | 342.600,00 |
| 12.07.2024 | 66,39 | 67,63 | 66,39 | 66,74 | 1,47% | 317.609,00 |
| 11.07.2024 | 65,11 | 66,57 | 64,88 | 65,77 | 3,82% | 393.589,00 |
| 10.07.2024 | 62,62 | 63,51 | 61,99 | 63,35 | 2,96% | 363.805,00 |
| 09.07.2024 | 62,82 | 62,82 | 61,36 | 61,53 | -2,12% | 372.409,00 |
| 08.07.2024 | 63,05 | 63,63 | 62,05 | 62,86 | 0,66% | 371.423,00 |
| 05.07.2024 | 63,10 | 63,98 | 61,75 | 62,45 | -1,36% | 291.366,00 |
| 03.07.2024 | 64,71 | 65,23 | 62,73 | 63,31 | -2,16% | 244.490,00 |
| 02.07.2024 | 63,97 | 65,26 | 63,97 | 64,71 | 1,00% | 323.229,00 |
| 01.07.2024 | 64,47 | 64,65 | 63,43 | 64,07 | 0,33% | 393.841,00 |
| 28.06.2024 | 65,21 | 65,80 | 62,83 | 63,86 | -1,07% | 1.314.395,00 |
| 27.06.2024 | 64,12 | 64,73 | 63,64 | 64,55 | 0,91% | 345.014,00 |