Deutsche Märkte schließen in 52 Minuten
DAX
18.575,24 -77,43 (-0,42%) Euro Stoxx 50
5.060,33 -8,76 (-0,17%) Dow Jones 30
39.003,40 +117,23 (+0,30%) Gold
2.334,60 -56,30 (-2,35%) EUR/USD
1,0824 -0,0071 (-0,65%) Bitcoin EUR
65.900,69 +37,75 (+0,06%)
Grainger plc (GRGTF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Zeitraum:
07. Juni 2023 - 07. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 05. Juni 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 04. Juni 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 03. Juni 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 31. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 30. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 29. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 28. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 24. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 23. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 23. Mai 2024 | 0.0254 Dividende | |||||
| 22. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2096 | - |
| 21. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2096 | - |
| 20. Mai 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2096 | 3.148 |
| 17. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 16. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 15. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 14. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 13. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 10. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 09. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 08. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 07. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 06. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 03. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 02. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 01. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 30. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 29. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | - |
| 26. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0757 | 320 |
| 25. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 24. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 23. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 22. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 19. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 18. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 17. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 16. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 15. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 12. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 11. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 10. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 09. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 08. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 05. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 04. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 03. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 02. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 01. Apr. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 28. März 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1054 | - |
| 27. März 2024 | 3,2550 | 3,2550 | 3,1300 | 3,1300 | 3,1054 | 1.644 |
| 26. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0955 | - |
| 25. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0955 | - |
| 22. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0955 | - |
| 21. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0955 | - |
| 20. März 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0955 | 119 |
| 19. März 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2741 | 16.024 |
| 18. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 15. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 14. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 13. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 12. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 11. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 08. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 07. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 06. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 05. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 04. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 01. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 29. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | - |
| 28. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9268 | 705 |
| 27. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6213 | - |
| 26. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6213 | - |
| 23. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6213 | - |
| 22. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6213 | - |
| 21. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6213 | - |
| 20. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6213 | 134 |
| 16. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 15. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 14. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 13. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 12. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 09. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 08. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 07. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 06. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 05. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 02. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 01. Feb. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 31. Jan. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 30. Jan. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | - |
| 29. Jan. 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3073 | 3.035 |
| 26. Jan. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3733 | 4.631 |
| 25. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2046 | - |
| 24. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2046 | - |
| 23. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2046 | - |
| 22. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2046 | - |
| 19. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2046 | - |
| 18. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2046 | 7.658 |
| 17. Jan. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1253 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
