97,000€
0,52%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 96,50 | 97,25 | 96,50 | 97,00 | 0,52% | - |
| 25.11.2024 | 96,00 | 97,75 | 95,00 | 96,50 | 0,52% | - |
| 22.11.2024 | 92,50 | 96,75 | 92,50 | 96,00 | 3,78% | 30,00 |
| 21.11.2024 | 86,50 | 96,00 | 84,00 | 92,50 | 6,94% | - |
| 20.11.2024 | 87,75 | 89,00 | 86,25 | 86,50 | -1,42% | 23,00 |
| 19.11.2024 | 85,00 | 88,00 | 82,50 | 87,75 | 2,93% | 15,00 |
| 18.11.2024 | 84,25 | 86,25 | 83,50 | 85,25 | 1,19% | - |
| 15.11.2024 | 84,75 | 85,50 | 83,25 | 84,25 | -0,59% | - |
| 14.11.2024 | 86,25 | 88,00 | 83,75 | 84,75 | -2,31% | - |
| 13.11.2024 | 89,00 | 90,00 | 86,25 | 86,75 | -2,25% | - |
| 12.11.2024 | 89,75 | 91,50 | 87,75 | 88,75 | -1,11% | - |
| 11.11.2024 | 88,00 | 91,50 | 86,50 | 89,75 | 1,70% | - |
| 08.11.2024 | 85,75 | 88,25 | 85,50 | 88,25 | 2,62% | - |
| 07.11.2024 | 84,75 | 87,50 | 82,75 | 86,00 | 1,78% | - |
| 06.11.2024 | 75,25 | 85,25 | 74,25 | 84,50 | 14,58% | - |
| 05.11.2024 | 71,75 | 75,25 | 71,75 | 73,75 | 2,08% | - |
| 04.11.2024 | 72,25 | 73,25 | 69,00 | 72,25 | -0,34% | - |
| 01.11.2024 | 72,25 | 74,25 | 72,25 | 72,50 | -0,34% | - |
| 31.10.2024 | 73,75 | 73,75 | 72,00 | 72,75 | -1,36% | - |
| 30.10.2024 | 74,25 | 75,25 | 73,50 | 73,75 | -0,67% | - |
| 29.10.2024 | 73,25 | 74,75 | 72,75 | 74,25 | 1,37% | - |
| 28.10.2024 | 71,75 | 74,50 | 71,75 | 73,25 | 2,09% | - |
| 25.10.2024 | 73,25 | 74,00 | 71,25 | 71,75 | -2,05% | - |
| 24.10.2024 | 75,75 | 76,00 | 72,75 | 73,25 | -3,30% | - |
| 23.10.2024 | 78,25 | 78,50 | 74,75 | 75,75 | -3,50% | - |
| 22.10.2024 | 78,50 | 79,25 | 76,50 | 78,50 | 0,00% | - |
| 21.10.2024 | 68,75 | 79,25 | 68,25 | 78,50 | 14,18% | - |
| 18.10.2024 | 69,75 | 70,25 | 68,25 | 68,75 | -1,43% | - |
| 17.10.2024 | 69,75 | 71,00 | 69,00 | 69,75 | 0,00% | - |
| 16.10.2024 | 67,75 | 70,25 | 66,75 | 69,75 | 2,20% | - |
| 15.10.2024 | 68,25 | 69,25 | 66,75 | 68,25 | 0,00% | - |
| 14.10.2024 | 67,25 | 69,00 | 67,25 | 68,25 | 1,49% | - |
| 11.10.2024 | 64,75 | 67,25 | 64,50 | 67,25 | 3,86% | - |
| 10.10.2024 | 64,75 | 65,25 | 63,75 | 64,75 | -0,38% | - |
| 09.10.2024 | 64,25 | 65,50 | 64,25 | 65,00 | 0,78% | - |
| 08.10.2024 | 63,00 | 65,25 | 62,75 | 64,50 | 2,38% | - |
| 07.10.2024 | 62,25 | 64,25 | 61,25 | 63,00 | 1,20% | - |
| 04.10.2024 | 61,25 | 63,00 | 61,25 | 62,25 | 1,63% | - |
| 03.10.2024 | 61,50 | 62,75 | 60,75 | 61,25 | -0,41% | - |
| 02.10.2024 | 62,00 | 62,50 | 61,25 | 61,50 | -0,81% | - |
| 01.10.2024 | 62,75 | 63,25 | 60,75 | 62,00 | -1,20% | - |
| 30.09.2024 | 62,25 | 63,25 | 61,75 | 62,75 | 0,40% | - |
| 27.09.2024 | 62,50 | 63,25 | 61,75 | 62,50 | 0,00% | - |
| 26.09.2024 | 63,25 | 65,25 | 62,25 | 62,50 | -1,19% | - |
| 25.09.2024 | 63,75 | 64,25 | 63,25 | 63,25 | -0,78% | - |
| 24.09.2024 | 64,25 | 64,25 | 63,25 | 63,75 | -0,78% | - |
| 23.09.2024 | 65,00 | 66,25 | 63,75 | 64,25 | -1,15% | - |
| 20.09.2024 | 68,25 | 68,75 | 64,75 | 65,00 | -4,76% | - |
| 19.09.2024 | 64,25 | 68,25 | 64,25 | 68,25 | 6,23% | 118,00 |
| 18.09.2024 | 64,25 | 66,25 | 63,25 | 64,25 | 0,00% | - |
| 17.09.2024 | 60,25 | 64,25 | 60,25 | 64,25 | 6,64% | - |
| 16.09.2024 | 58,75 | 60,50 | 58,00 | 60,25 | 2,12% | - |
| 13.09.2024 | 57,00 | 59,25 | 57,00 | 59,00 | 3,06% | - |
| 12.09.2024 | 55,50 | 57,25 | 55,25 | 57,25 | 3,15% | - |
| 11.09.2024 | 54,00 | 55,75 | 53,25 | 55,50 | 2,78% | - |
| 10.09.2024 | 52,50 | 54,00 | 52,00 | 54,00 | 3,35% | - |
| 09.09.2024 | 51,50 | 53,00 | 51,50 | 52,25 | 1,46% | - |
| 06.09.2024 | 52,50 | 52,75 | 50,75 | 51,50 | -1,44% | - |
| 05.09.2024 | 52,00 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 04.09.2024 | 55,00 | 56,00 | 51,75 | 52,25 | -5,00% | - |
| 03.09.2024 | 59,75 | 59,75 | 54,75 | 55,00 | -7,95% | - |
| 02.09.2024 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 30.08.2024 | 58,50 | 59,75 | 57,75 | 59,75 | 2,14% | - |
| 29.08.2024 | 57,75 | 59,25 | 57,50 | 58,50 | 0,86% | - |
| 28.08.2024 | 58,75 | 59,00 | 57,75 | 58,00 | -0,85% | - |
| 27.08.2024 | 58,50 | 59,25 | 57,75 | 58,50 | 0,00% | - |
| 26.08.2024 | 57,75 | 59,75 | 57,75 | 58,50 | 1,30% | 130,00 |
| 23.08.2024 | 55,75 | 58,00 | 55,25 | 57,75 | 4,05% | - |
| 22.08.2024 | 55,25 | 56,25 | 55,00 | 55,50 | 0,45% | - |
| 21.08.2024 | 54,25 | 55,75 | 54,00 | 55,25 | 1,84% | - |
| 20.08.2024 | 55,50 | 56,00 | 53,25 | 54,25 | -2,25% | - |
| 19.08.2024 | 56,50 | 56,75 | 55,25 | 55,50 | -1,33% | - |
| 16.08.2024 | 57,00 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 15.08.2024 | 55,00 | 58,25 | 55,00 | 56,75 | 2,71% | - |
| 14.08.2024 | 55,25 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 13.08.2024 | 55,50 | 56,25 | 54,75 | 55,25 | -0,45% | - |
| 12.08.2024 | 54,50 | 56,00 | 54,25 | 55,50 | 1,83% | - |
| 09.08.2024 | 53,50 | 58,50 | 53,25 | 54,50 | 2,35% | - |
| 08.08.2024 | 51,50 | 54,25 | 50,75 | 53,25 | 3,90% | - |
| 07.08.2024 | 52,50 | 54,00 | 50,75 | 51,25 | -2,38% | - |
| 06.08.2024 | 50,50 | 53,25 | 49,95 | 52,50 | 3,96% | - |
| 05.08.2024 | 52,00 | 52,00 | 47,10 | 50,50 | -2,88% | - |
| 02.08.2024 | 55,00 | 55,00 | 50,05 | 52,00 | -5,02% | 100,00 |
| 01.08.2024 | 59,75 | 60,25 | 54,25 | 54,75 | -8,37% | - |
| 31.07.2024 | 57,50 | 61,75 | 57,25 | 59,75 | 3,46% | - |
| 30.07.2024 | 57,00 | 58,75 | 56,75 | 57,75 | 1,76% | - |
| 29.07.2024 | 57,75 | 58,75 | 56,75 | 56,75 | -1,73% | - |
| 26.07.2024 | 54,50 | 58,25 | 53,75 | 57,75 | 5,96% | - |
| 25.07.2024 | 55,50 | 56,25 | 53,75 | 54,50 | -1,36% | - |
| 24.07.2024 | 58,50 | 58,75 | 55,25 | 55,25 | -5,56% | 20,00 |
| 23.07.2024 | 57,00 | 59,25 | 56,75 | 58,50 | 2,63% | - |
| 22.07.2024 | 53,50 | 57,25 | 53,50 | 57,00 | 6,54% | - |
| 19.07.2024 | 53,50 | 54,75 | 53,25 | 53,50 | 0,00% | - |
| 18.07.2024 | 52,50 | 54,25 | 52,25 | 53,50 | 1,90% | - |
| 17.07.2024 | 56,00 | 56,00 | 52,25 | 52,50 | -6,67% | - |
| 16.07.2024 | 54,00 | 56,25 | 53,75 | 56,25 | 4,65% | - |
| 15.07.2024 | 51,75 | 54,25 | 51,75 | 53,75 | 3,86% | - |
| 12.07.2024 | 51,25 | 52,75 | 51,00 | 51,75 | 0,98% | - |
| 11.07.2024 | 49,85 | 51,75 | 49,50 | 51,25 | 2,71% | - |
| 10.07.2024 | 49,40 | 49,90 | 49,20 | 49,90 | 1,01% | - |