62,390$
-0,67%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 62,36 | 64,05 | 61,70 | 63,97 | 1,99% | 529.245,00 |
| 25.06.2024 | 65,94 | 65,94 | 62,49 | 62,72 | -5,23% | 554.557,00 |
| 24.06.2024 | 65,77 | 66,30 | 64,97 | 66,18 | 1,99% | 573.097,00 |
| 21.06.2024 | 65,21 | 66,09 | 64,05 | 64,89 | -1,19% | 4.525.198,00 |
| 20.06.2024 | 65,13 | 66,76 | 65,08 | 65,67 | -0,30% | 514.268,00 |
| 18.06.2024 | 65,09 | 66,63 | 64,73 | 65,87 | 0,93% | 401.517,00 |
| 17.06.2024 | 63,99 | 65,49 | 63,45 | 65,26 | 1,73% | 414.257,00 |
| 14.06.2024 | 65,38 | 66,28 | 63,73 | 64,15 | -4,01% | 368.737,00 |
| 13.06.2024 | 66,19 | 66,97 | 64,83 | 66,83 | 0,66% | 376.961,00 |
| 12.06.2024 | 66,72 | 68,54 | 65,91 | 66,39 | 2,08% | 572.698,00 |
| 11.06.2024 | 64,49 | 65,21 | 63,31 | 65,04 | -0,03% | 360.795,00 |
| 10.06.2024 | 64,59 | 65,97 | 63,17 | 65,06 | -0,76% | 490.655,00 |
| 07.06.2024 | 67,07 | 67,59 | 65,36 | 65,56 | -2,25% | 362.647,00 |
| 06.06.2024 | 68,57 | 69,14 | 66,54 | 67,07 | -2,59% | 343.756,00 |
| 05.06.2024 | 67,38 | 69,26 | 66,34 | 68,85 | 2,53% | 379.624,00 |
| 04.06.2024 | 68,39 | 68,99 | 66,86 | 67,15 | -0,99% | 500.373,00 |
| 03.06.2024 | 68,32 | 68,69 | 67,10 | 67,82 | 0,41% | 331.942,00 |
| 31.05.2024 | 66,72 | 67,58 | 65,23 | 67,54 | 2,10% | 371.039,00 |
| 30.05.2024 | 65,55 | 66,82 | 65,55 | 66,15 | 1,64% | 340.885,00 |
| 29.05.2024 | 65,83 | 65,97 | 64,47 | 65,08 | -2,37% | 278.910,00 |
| 28.05.2024 | 67,82 | 67,89 | 66,32 | 66,66 | -1,22% | 276.045,00 |
| 24.05.2024 | 66,27 | 67,86 | 65,77 | 67,48 | 2,49% | 345.739,00 |
| 23.05.2024 | 66,55 | 66,82 | 65,37 | 65,84 | -0,39% | 383.554,00 |
| 22.05.2024 | 67,42 | 67,95 | 65,92 | 66,10 | -2,58% | 319.718,00 |
| 21.05.2024 | 66,97 | 67,92 | 66,61 | 67,85 | 0,67% | 302.504,00 |
| 20.05.2024 | 67,64 | 68,53 | 67,22 | 67,40 | 0,18% | 288.071,00 |
| 17.05.2024 | 68,16 | 68,33 | 66,79 | 67,28 | -1,10% | 325.663,00 |
| 16.05.2024 | 69,51 | 69,61 | 67,96 | 68,03 | -2,51% | 375.883,00 |
| 15.05.2024 | 70,31 | 70,89 | 69,36 | 69,78 | 0,62% | 400.162,00 |
| 14.05.2024 | 69,84 | 70,31 | 68,99 | 69,35 | 0,09% | 417.718,00 |
| 13.05.2024 | 71,51 | 72,48 | 69,28 | 69,29 | -2,53% | 522.831,00 |
| 10.05.2024 | 74,35 | 75,12 | 71,08 | 71,09 | -4,26% | 533.202,00 |
| 09.05.2024 | 73,27 | 74,68 | 72,06 | 74,25 | 2,15% | 751.631,00 |
| 08.05.2024 | 71,74 | 77,99 | 71,19 | 72,69 | 7,29% | 801.365,00 |
| 07.05.2024 | 69,41 | 69,98 | 67,69 | 67,75 | -2,95% | 398.074,00 |
| 06.05.2024 | 69,28 | 70,35 | 69,28 | 69,81 | 0,98% | 168.941,00 |
| 03.05.2024 | 69,58 | 70,68 | 69,07 | 69,13 | 0,61% | 250.884,00 |
| 02.05.2024 | 67,98 | 69,63 | 66,80 | 68,71 | 2,28% | 390.823,00 |
| 01.05.2024 | 65,89 | 68,16 | 65,08 | 67,18 | 2,53% | 497.636,00 |
| 30.04.2024 | 67,18 | 67,36 | 65,48 | 65,52 | -3,25% | 473.391,00 |
| 29.04.2024 | 68,52 | 69,10 | 67,35 | 67,72 | -0,81% | 318.218,00 |
| 26.04.2024 | 67,67 | 68,51 | 67,33 | 68,27 | 1,28% | 243.642,00 |
| 25.04.2024 | 66,60 | 67,53 | 65,85 | 67,41 | -0,59% | 206.677,00 |
| 24.04.2024 | 69,11 | 69,77 | 67,10 | 67,81 | -1,84% | 232.308,00 |
| 23.04.2024 | 66,95 | 69,37 | 66,92 | 69,08 | 3,85% | 256.993,00 |
| 22.04.2024 | 66,00 | 66,91 | 65,62 | 66,52 | 0,83% | 241.237,00 |
| 19.04.2024 | 65,09 | 66,57 | 65,09 | 65,97 | 1,18% | 475.115,00 |
| 18.04.2024 | 66,19 | 66,96 | 65,11 | 65,20 | -0,09% | 358.233,00 |
| 17.04.2024 | 67,16 | 67,16 | 64,90 | 65,26 | -1,89% | 246.709,00 |
| 16.04.2024 | 65,97 | 66,89 | 65,40 | 66,52 | -0,27% | 255.854,00 |