91,750€
-0,81%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 92,25 | 92,25 | 91,25 | 91,25 | -1,35% | - |
| 03.07.2025 | 90,00 | 93,50 | 89,50 | 92,50 | 3,35% | - |
| 02.07.2025 | 88,75 | 90,50 | 88,50 | 89,50 | 0,85% | - |
| 01.07.2025 | 90,25 | 90,50 | 86,50 | 88,75 | -2,20% | - |
| 30.06.2025 | 90,50 | 91,75 | 89,75 | 90,75 | 0,00% | - |
| 27.06.2025 | 92,50 | 94,00 | 90,75 | 90,75 | -1,09% | - |
| 26.06.2025 | 91,00 | 92,25 | 90,50 | 91,75 | 0,55% | - |
| 25.06.2025 | 95,00 | 95,50 | 90,75 | 91,25 | -3,95% | - |
| 24.06.2025 | 92,75 | 95,25 | 91,50 | 95,00 | 2,70% | - |
| 23.06.2025 | 89,00 | 92,75 | 88,50 | 92,50 | 4,23% | - |
| 20.06.2025 | 89,25 | 92,75 | 87,25 | 88,75 | -0,56% | - |
| 19.06.2025 | 90,25 | 91,00 | 89,00 | 89,25 | -1,11% | - |
| 18.06.2025 | 90,75 | 92,50 | 90,00 | 90,25 | -0,82% | - |
| 17.06.2025 | 90,75 | 92,50 | 89,00 | 91,00 | 0,28% | - |
| 16.06.2025 | 89,75 | 92,50 | 89,50 | 90,75 | 1,11% | - |
| 13.06.2025 | 91,00 | 91,75 | 89,00 | 89,75 | -1,37% | - |
| 12.06.2025 | 91,25 | 91,50 | 89,25 | 91,00 | -0,27% | - |
| 11.06.2025 | 89,75 | 91,75 | 88,00 | 91,25 | 1,67% | - |
| 10.06.2025 | 91,75 | 92,75 | 86,50 | 89,75 | -2,18% | - |
| 09.06.2025 | 96,25 | 98,00 | 91,75 | 91,75 | -5,41% | - |
| 06.06.2025 | 94,75 | 97,25 | 94,00 | 97,00 | 2,37% | - |
| 05.06.2025 | 91,00 | 94,75 | 90,50 | 94,75 | 3,27% | - |
| 04.06.2025 | 92,25 | 93,50 | 91,25 | 91,75 | -0,81% | - |
| 03.06.2025 | 90,50 | 93,00 | 90,00 | 92,50 | 2,49% | - |
| 02.06.2025 | 92,50 | 92,50 | 89,25 | 90,25 | -2,17% | - |
| 30.05.2025 | 90,50 | 92,75 | 90,00 | 92,25 | 2,22% | - |
| 29.05.2025 | 94,50 | 96,75 | 90,25 | 90,25 | -3,22% | - |
| 28.05.2025 | 94,50 | 95,25 | 92,50 | 93,25 | -1,06% | - |
| 27.05.2025 | 90,75 | 94,25 | 90,75 | 94,25 | 3,57% | - |
| 26.05.2025 | 90,25 | 91,25 | 90,00 | 91,00 | 0,83% | - |
| 23.05.2025 | 89,00 | 91,25 | 87,25 | 90,25 | 1,69% | - |
| 22.05.2025 | 89,75 | 90,75 | 87,25 | 88,75 | -1,11% | - |
| 21.05.2025 | 90,00 | 91,25 | 88,25 | 89,75 | -0,55% | - |
| 20.05.2025 | 90,75 | 91,75 | 89,50 | 90,25 | -0,55% | - |
| 19.05.2025 | 89,75 | 91,25 | 88,00 | 90,75 | 0,00% | - |
| 16.05.2025 | 88,50 | 91,00 | 88,00 | 90,75 | 2,54% | - |
| 15.05.2025 | 89,75 | 90,25 | 87,75 | 88,50 | -1,39% | - |
| 14.05.2025 | 92,50 | 92,75 | 88,75 | 89,75 | -2,97% | - |
| 13.05.2025 | 90,25 | 93,50 | 89,25 | 92,50 | 2,78% | - |
| 12.05.2025 | 85,00 | 91,00 | 85,00 | 90,00 | 5,57% | - |
| 09.05.2025 | 82,25 | 87,50 | 81,50 | 85,25 | 3,96% | 150,00 |
| 08.05.2025 | 79,75 | 83,50 | 78,75 | 82,00 | 2,82% | - |
| 07.05.2025 | 80,25 | 81,00 | 78,75 | 79,75 | -0,62% | - |
| 06.05.2025 | 78,75 | 80,75 | 77,25 | 80,25 | 1,90% | - |
| 05.05.2025 | 78,50 | 79,75 | 76,75 | 78,75 | -0,63% | - |
| 02.05.2025 | 72,50 | 80,25 | 72,50 | 79,25 | 8,93% | 59,00 |
| 30.04.2025 | 71,25 | 72,75 | 68,75 | 72,75 | 2,11% | - |
| 29.04.2025 | 70,75 | 72,25 | 69,00 | 71,25 | 0,71% | - |
| 28.04.2025 | 70,25 | 71,75 | 69,25 | 70,75 | 0,71% | - |
| 25.04.2025 | 71,25 | 71,75 | 69,75 | 70,25 | -1,40% | - |
| 24.04.2025 | 68,25 | 71,25 | 67,25 | 71,25 | 4,40% | - |
| 23.04.2025 | 67,25 | 71,50 | 67,25 | 68,25 | 1,49% | - |
| 22.04.2025 | 68,25 | 68,25 | 63,75 | 67,25 | -1,47% | - |
| 17.04.2025 | 69,25 | 69,75 | 67,75 | 68,25 | -0,73% | - |
| 16.04.2025 | 70,25 | 70,75 | 67,25 | 68,75 | -2,83% | - |
| 15.04.2025 | 70,00 | 71,50 | 69,75 | 70,75 | 0,71% | - |
| 14.04.2025 | 71,25 | 72,25 | 69,50 | 70,25 | -1,40% | - |
| 11.04.2025 | 70,75 | 71,75 | 65,00 | 71,25 | 2,15% | - |
| 10.04.2025 | 72,00 | 72,25 | 67,00 | 69,75 | -3,13% | - |
| 09.04.2025 | 63,50 | 73,00 | 61,25 | 72,00 | 13,83% | - |
| 08.04.2025 | 63,50 | 68,00 | 62,75 | 63,25 | -0,78% | - |
| 07.04.2025 | 62,75 | 67,75 | 59,00 | 63,75 | 1,59% | - |
| 04.04.2025 | 64,50 | 64,50 | 59,75 | 62,75 | -3,09% | - |
| 03.04.2025 | 68,75 | 69,75 | 64,00 | 64,75 | -7,83% | - |
| 02.04.2025 | 67,75 | 70,75 | 65,50 | 70,25 | 3,69% | - |
| 01.04.2025 | 66,50 | 68,25 | 65,25 | 67,75 | 2,26% | - |
| 31.03.2025 | 65,75 | 66,75 | 63,00 | 66,25 | 0,76% | - |
| 28.03.2025 | 66,50 | 66,75 | 64,75 | 65,75 | -1,50% | - |
| 27.03.2025 | 71,00 | 71,25 | 65,75 | 66,75 | -6,32% | - |
| 26.03.2025 | 74,75 | 75,25 | 70,25 | 71,25 | -4,68% | - |
| 25.03.2025 | 73,25 | 75,25 | 72,25 | 74,75 | 2,05% | - |
| 24.03.2025 | 68,25 | 73,75 | 68,25 | 73,25 | 7,33% | - |
| 21.03.2025 | 70,25 | 70,50 | 68,00 | 68,25 | -2,50% | - |
| 20.03.2025 | 69,75 | 71,25 | 69,00 | 70,00 | 0,36% | - |
| 19.03.2025 | 66,25 | 70,75 | 66,25 | 69,75 | 5,28% | - |
| 18.03.2025 | 67,50 | 67,75 | 66,25 | 66,25 | -1,85% | - |
| 17.03.2025 | 65,75 | 67,75 | 65,25 | 67,50 | 2,27% | - |
| 14.03.2025 | 63,50 | 66,25 | 63,50 | 66,00 | 3,94% | - |
| 13.03.2025 | 64,00 | 64,75 | 62,75 | 63,50 | -1,17% | - |
| 12.03.2025 | 62,50 | 65,25 | 62,25 | 64,25 | 2,39% | - |
| 11.03.2025 | 62,75 | 64,25 | 61,25 | 62,75 | 0,80% | - |
| 10.03.2025 | 64,00 | 64,00 | 60,25 | 62,25 | -2,35% | - |
| 07.03.2025 | 63,50 | 64,25 | 60,75 | 63,75 | 0,79% | - |
| 06.03.2025 | 64,00 | 64,00 | 60,50 | 63,25 | -0,78% | - |
| 05.03.2025 | 65,25 | 65,25 | 62,25 | 63,75 | 0,00% | - |
| 04.03.2025 | 66,25 | 66,50 | 63,25 | 63,75 | -3,77% | - |
| 03.03.2025 | 69,75 | 71,50 | 65,25 | 66,25 | -5,02% | - |
| 28.02.2025 | 68,75 | 70,75 | 67,75 | 69,75 | 1,45% | - |
| 27.02.2025 | 69,50 | 71,00 | 68,25 | 68,75 | -1,43% | - |
| 26.02.2025 | 66,25 | 70,25 | 66,25 | 69,75 | 5,28% | - |
| 25.02.2025 | 67,00 | 68,25 | 65,25 | 66,25 | -1,49% | 15,00 |
| 24.02.2025 | 69,75 | 70,75 | 66,25 | 67,25 | -4,27% | 14,00 |
| 21.02.2025 | 73,25 | 74,75 | 69,75 | 70,25 | -4,75% | - |
| 20.02.2025 | 76,25 | 76,50 | 72,25 | 73,75 | -2,64% | - |
| 19.02.2025 | 75,00 | 75,75 | 74,00 | 75,75 | 1,34% | - |
| 18.02.2025 | 74,25 | 75,75 | 73,75 | 74,75 | 0,67% | - |
| 17.02.2025 | 73,75 | 74,25 | 73,75 | 74,25 | 0,68% | - |
| 14.02.2025 | 75,00 | 75,25 | 72,75 | 73,75 | -1,34% | - |
| 13.02.2025 | 77,75 | 79,00 | 72,75 | 74,75 | -3,86% | - |
| 12.02.2025 | 78,25 | 79,50 | 76,75 | 77,75 | -0,64% | 25,00 |