77,450$
-2,96%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,00 | 78,57 | 76,34 | 77,43 | -2,98% | 319,00 |
| 05.03.2026 | 80,84 | 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 | -2,56% | 147.452,00 |
| 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 | 83,32 | 84,29 | 82,76 | 83,91 | 0,91% | 234.110,00 |
| 13.01.2026 | 82,40 | 83,37 | 82,10 | 83,15 | 0,97% | 190.804,00 |
| 12.01.2026 | 81,08 | 82,81 | 80,49 | 82,35 | 1,48% | 147.876,00 |
| 09.01.2026 | 78,53 | 81,41 | 78,14 | 81,15 | 4,53% | 229.009,00 |
| 08.01.2026 | 73,90 | 77,99 | 73,90 | 77,63 | 4,26% | 268.544,00 |
| 07.01.2026 | 76,55 | 76,56 | 74,34 | 74,46 | -2,41% | 225.503,00 |
| 06.01.2026 | 74,04 | 76,39 | 73,39 | 76,30 | 1,96% | 248.298,00 |
| 05.01.2026 | 74,56 | 76,78 | 74,56 | 74,83 | -0,28% | 226.507,00 |