69,720$
2,57%
Echtzeit-Aktienkurs Griffon Corp
Bid:
Ask:
Aktienkurse zur Griffon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 68,78 | 70,31 | 68,34 | 69,71 | 2,56% | 1.097.173,00 |
| 07.08.2025 | 72,70 | 73,14 | 66,95 | 67,97 | -4,29% | 1.751.864,00 |
| 06.08.2025 | 73,67 | 76,99 | 69,19 | 71,02 | -13,75% | 1.593.916,00 |
| 05.08.2025 | 82,00 | 82,37 | 81,13 | 82,34 | 0,97% | 417.893,00 |
| 04.08.2025 | 80,91 | 81,87 | 80,77 | 81,55 | 0,97% | 248.838,00 |
| 01.08.2025 | 80,09 | 81,34 | 79,21 | 80,77 | -0,62% | 422.523,00 |
| 31.07.2025 | 81,61 | 81,71 | 79,99 | 81,27 | -0,44% | 476.664,00 |
| 30.07.2025 | 81,39 | 83,49 | 81,00 | 81,63 | -1,15% | 264.520,00 |
| 29.07.2025 | 82,65 | 83,52 | 81,98 | 82,58 | 0,49% | 265.144,00 |
| 28.07.2025 | 82,98 | 83,63 | 82,06 | 82,18 | -0,57% | 287.933,00 |
| 25.07.2025 | 82,47 | 82,65 | 81,33 | 82,65 | 1,37% | 169.988,00 |
| 24.07.2025 | 81,08 | 81,55 | 80,75 | 81,53 | 0,12% | 261.602,00 |
| 23.07.2025 | 81,63 | 82,71 | 81,07 | 81,43 | 0,10% | 296.103,00 |
| 22.07.2025 | 78,87 | 81,85 | 78,87 | 81,35 | 4,36% | 298.002,00 |
| 21.07.2025 | 78,00 | 78,40 | 76,86 | 77,95 | 1,42% | 253.017,00 |
| 18.07.2025 | 77,82 | 77,92 | 76,35 | 76,86 | -0,86% | 249.859,00 |
| 17.07.2025 | 76,60 | 78,12 | 76,52 | 77,53 | 1,36% | 287.988,00 |
| 16.07.2025 | 77,09 | 77,28 | 75,43 | 76,49 | -0,14% | 246.570,00 |
| 15.07.2025 | 78,80 | 78,96 | 76,53 | 76,60 | -2,30% | 429.002,00 |
| 14.07.2025 | 78,18 | 78,73 | 77,69 | 78,40 | 0,13% | 260.025,00 |
| 11.07.2025 | 79,07 | 79,20 | 78,09 | 78,30 | -1,66% | 253.933,00 |
| 10.07.2025 | 78,66 | 80,74 | 78,31 | 79,62 | 1,34% | 335.300,00 |
| 09.07.2025 | 77,23 | 78,87 | 76,88 | 78,57 | 2,38% | 283.286,00 |
| 08.07.2025 | 76,40 | 77,86 | 76,13 | 76,74 | 0,92% | 279.062,00 |
| 07.07.2025 | 77,99 | 78,30 | 75,79 | 76,04 | -2,35% | 402.627,00 |
| 03.07.2025 | 78,01 | 78,23 | 77,50 | 77,87 | 0,35% | 176.893,00 |
| 02.07.2025 | 75,90 | 77,98 | 75,70 | 77,60 | 2,09% | 329.380,00 |
| 01.07.2025 | 72,63 | 76,93 | 72,12 | 76,01 | 5,03% | 394.328,00 |
| 30.06.2025 | 73,19 | 73,69 | 71,79 | 72,37 | -0,39% | 437.577,00 |
| 27.06.2025 | 72,48 | 73,51 | 72,10 | 72,65 | 1,02% | 779.157,00 |
| 26.06.2025 | 71,12 | 71,98 | 70,98 | 71,92 | 0,91% | 200.697,00 |
| 25.06.2025 | 72,05 | 72,09 | 70,89 | 71,27 | -1,03% | 206.069,00 |
| 24.06.2025 | 71,42 | 72,05 | 70,48 | 72,01 | 1,81% | 301.301,00 |
| 23.06.2025 | 68,39 | 70,73 | 68,12 | 70,73 | 3,12% | 277.009,00 |
| 20.06.2025 | 68,12 | 68,98 | 67,95 | 68,59 | 1,34% | 552.356,00 |
| 18.06.2025 | 67,13 | 68,41 | 67,13 | 67,68 | 0,46% | 342.307,00 |
| 17.06.2025 | 67,92 | 68,44 | 67,15 | 67,37 | -1,65% | 243.726,00 |
| 16.06.2025 | 68,62 | 68,91 | 67,94 | 68,50 | 1,20% | 271.436,00 |
| 13.06.2025 | 68,85 | 69,14 | 67,37 | 67,69 | -3,31% | 266.492,00 |
| 12.06.2025 | 70,00 | 70,40 | 69,35 | 70,01 | -0,65% | 242.643,00 |
| 11.06.2025 | 72,50 | 72,65 | 70,03 | 70,47 | -2,06% | 357.166,00 |
| 10.06.2025 | 70,52 | 71,98 | 70,52 | 71,95 | 1,61% | 306.970,00 |
| 09.06.2025 | 71,23 | 71,48 | 70,40 | 70,81 | 0,57% | 254.093,00 |
| 06.06.2025 | 70,86 | 71,18 | 70,13 | 70,41 | 0,31% | 221.388,00 |
| 05.06.2025 | 69,17 | 70,59 | 68,66 | 70,19 | 1,09% | 348.837,00 |
| 04.06.2025 | 69,05 | 69,77 | 68,77 | 69,43 | 0,67% | 245.573,00 |
| 03.06.2025 | 67,76 | 68,97 | 67,76 | 68,97 | 1,97% | 273.638,00 |
| 02.06.2025 | 69,14 | 69,14 | 66,63 | 67,64 | -1,61% | 372.001,00 |
| 30.05.2025 | 68,44 | 69,14 | 68,04 | 68,75 | -0,30% | 362.018,00 |
| 29.05.2025 | 68,75 | 68,98 | 67,50 | 68,96 | 1,06% | 303.483,00 |
| 28.05.2025 | 69,40 | 69,42 | 68,06 | 68,24 | -1,47% | 334.586,00 |
| 27.05.2025 | 68,19 | 69,31 | 67,36 | 69,26 | 3,07% | 316.835,00 |
| 23.05.2025 | 66,35 | 67,60 | 66,21 | 67,20 | -0,64% | 314.447,00 |
| 22.05.2025 | 68,00 | 68,41 | 67,18 | 67,63 | -0,79% | 314.833,00 |
| 21.05.2025 | 70,20 | 70,20 | 67,86 | 68,17 | -3,66% | 413.920,00 |
| 20.05.2025 | 72,25 | 72,93 | 70,57 | 70,76 | -3,08% | 387.372,00 |
| 19.05.2025 | 72,64 | 73,21 | 72,03 | 73,01 | -0,53% | 262.670,00 |
| 16.05.2025 | 73,17 | 73,80 | 72,66 | 73,40 | 0,84% | 267.247,00 |
| 15.05.2025 | 72,87 | 73,08 | 72,13 | 72,79 | -0,36% | 268.145,00 |
| 14.05.2025 | 73,23 | 74,27 | 72,85 | 73,05 | -0,64% | 489.942,00 |
| 13.05.2025 | 73,50 | 75,41 | 73,50 | 73,52 | 0,81% | 438.843,00 |
| 12.05.2025 | 71,45 | 73,95 | 71,30 | 72,93 | 6,50% | 478.207,00 |
| 09.05.2025 | 71,48 | 71,48 | 68,43 | 68,48 | -3,44% | 422.221,00 |
| 08.05.2025 | 67,56 | 71,39 | 67,12 | 70,92 | 4,45% | 601.915,00 |
| 07.05.2025 | 69,37 | 69,62 | 67,35 | 67,90 | -2,53% | 514.753,00 |
| 06.05.2025 | 69,94 | 70,61 | 69,14 | 69,66 | -2,01% | 337.346,00 |
| 05.05.2025 | 70,43 | 72,10 | 70,24 | 71,09 | 0,03% | 315.630,00 |
| 02.05.2025 | 70,00 | 71,29 | 69,81 | 71,07 | 2,90% | 337.817,00 |
| 01.05.2025 | 68,76 | 70,18 | 67,77 | 69,07 | 1,41% | 345.373,00 |
| 30.04.2025 | 66,71 | 68,33 | 66,09 | 68,11 | 0,41% | 348.521,00 |
| 29.04.2025 | 66,80 | 68,20 | 66,14 | 67,83 | 1,03% | 292.930,00 |
| 28.04.2025 | 67,88 | 68,95 | 66,09 | 67,14 | -0,25% | 362.312,00 |
| 25.04.2025 | 66,90 | 67,60 | 66,44 | 67,31 | 0,21% | 539.776,00 |
| 24.04.2025 | 66,24 | 67,27 | 65,45 | 67,17 | 1,96% | 562.259,00 |
| 23.04.2025 | 68,54 | 69,00 | 65,43 | 65,88 | -0,23% | 708.521,00 |
| 22.04.2025 | 65,80 | 66,52 | 64,87 | 66,03 | 2,01% | 615.305,00 |
| 21.04.2025 | 67,27 | 67,27 | 63,92 | 64,73 | -5,05% | 347.484,00 |
| 17.04.2025 | 68,24 | 69,82 | 68,06 | 68,17 | -0,20% | 566.517,00 |
| 16.04.2025 | 69,87 | 69,87 | 67,18 | 68,31 | -2,37% | 435.443,00 |
| 15.04.2025 | 70,50 | 71,38 | 69,77 | 69,97 | -0,64% | 354.818,00 |
| 14.04.2025 | 71,14 | 71,87 | 69,14 | 70,42 | -0,13% | 414.612,00 |
| 11.04.2025 | 69,07 | 70,85 | 68,04 | 70,51 | 1,41% | 308.681,00 |
| 10.04.2025 | 70,30 | 70,62 | 67,96 | 69,53 | -3,66% | 592.851,00 |
| 09.04.2025 | 64,83 | 72,95 | 64,55 | 72,17 | 10,03% | 552.262,00 |
| 08.04.2025 | 68,32 | 69,32 | 64,54 | 65,59 | -2,08% | 519.887,00 |
| 07.04.2025 | 66,07 | 70,68 | 64,88 | 66,98 | -1,90% | 786.809,00 |
| 04.04.2025 | 67,00 | 69,00 | 64,78 | 68,28 | -1,98% | 618.420,00 |
| 03.04.2025 | 71,00 | 71,51 | 69,04 | 69,66 | -7,08% | 534.079,00 |
| 02.04.2025 | 71,63 | 75,14 | 71,63 | 74,97 | 2,59% | 431.564,00 |
| 01.04.2025 | 71,52 | 73,10 | 71,25 | 73,08 | 2,21% | 447.934,00 |
| 31.03.2025 | 69,65 | 71,71 | 69,37 | 71,50 | 1,46% | 532.509,00 |
| 28.03.2025 | 71,70 | 72,02 | 69,82 | 70,47 | -2,07% | 280.621,00 |
| 27.03.2025 | 73,12 | 73,26 | 71,70 | 71,96 | -1,42% | 230.638,00 |
| 26.03.2025 | 74,05 | 75,12 | 72,41 | 73,00 | -1,87% | 381.699,00 |
| 25.03.2025 | 74,48 | 75,24 | 73,75 | 74,39 | -0,13% | 567.537,00 |
| 24.03.2025 | 72,44 | 74,63 | 72,27 | 74,49 | 5,21% | 367.661,00 |
| 21.03.2025 | 70,64 | 71,23 | 69,79 | 70,80 | -0,99% | 1.231.407,00 |
| 20.03.2025 | 71,64 | 72,72 | 71,14 | 71,51 | -0,47% | 378.582,00 |
| 19.03.2025 | 70,19 | 72,39 | 69,82 | 71,85 | 2,55% | 344.728,00 |
| 18.03.2025 | 70,00 | 70,56 | 69,59 | 70,06 | -0,81% | 264.924,00 |