Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.459,65 -53,19 (-0,13%) Bitcoin EUR
58.411,27 +1.523,23 (+2,68%) CMC Crypto 200
1.295,75 +35,55 (+2,82%) Nasdaq Compositive
16.386,27 +45,40 (+0,28%) S&P 500
5.222,31 -0,37 (-0,01%)
Grainger plc (GRGTF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:36PM EDT. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 09. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 08. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 07. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 06. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 02. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 01. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 30. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 29. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 26. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 320 |
| 25. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 24. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 22. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 19. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 18. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 17. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 16. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 15. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 12. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 11. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 10. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 09. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 08. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 04. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 03. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 02. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 01. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 28. März 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 27. März 2024 | 3,2550 | 3,2550 | 3,1300 | 3,1300 | 3,1300 | 1.644 |
| 26. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 22. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 20. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 119 |
| 19. März 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 16.024 |
| 18. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 15. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 14. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 13. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 12. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 11. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 08. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 07. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 06. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 05. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 04. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 01. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 29. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 28. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 705 |
| 27. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 26. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 23. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 22. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 20. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 134 |
| 16. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 15. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 14. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 13. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 12. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 09. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 08. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 07. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 06. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 05. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 02. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 01. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 31. Jan. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 30. Jan. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 29. Jan. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3.035 |
| 26. Jan. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 4.631 |
| 25. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 24. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 23. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 22. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 19. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 18. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 7.658 |
| 17. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 16. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 12. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 11. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 10. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 09. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 08. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 05. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1.565 |
| 04. Jan. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 03. Jan. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 02. Jan. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 29. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 28. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 28. Dez. 2023 | 0.0437 Dividende | |||||
| 27. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 26. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 22. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 21. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 20. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 19. Dez. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | 302 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
