312,700€
-0,10%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 311,40 | 312,45 | 311,30 | 312,35 | -0,21% | - |
| 14.10.2025 | 307,05 | 314,10 | 294,55 | 313,00 | 1,89% | 2,00 |
| 13.10.2025 | 289,70 | 312,25 | 289,70 | 307,20 | 5,21% | 9,00 |
| 10.10.2025 | 307,45 | 314,80 | 291,50 | 292,00 | -6,14% | 10,00 |
| 09.10.2025 | 315,10 | 321,15 | 304,90 | 311,10 | -1,21% | 3,00 |
| 08.10.2025 | 299,00 | 315,05 | 299,00 | 314,90 | 5,81% | - |
| 07.10.2025 | 301,20 | 308,65 | 286,45 | 297,60 | -1,21% | 36,00 |
| 06.10.2025 | 297,50 | 308,50 | 297,50 | 301,25 | 1,65% | 1,00 |
| 03.10.2025 | 300,20 | 303,60 | 293,25 | 296,35 | -2,13% | 6,00 |
| 02.10.2025 | 288,10 | 303,20 | 284,40 | 302,80 | 3,66% | 1,00 |
| 01.10.2025 | 289,55 | 292,15 | 281,00 | 292,10 | 1,64% | - |
| 30.09.2025 | 290,90 | 292,75 | 285,10 | 287,40 | -1,20% | 2,00 |
| 29.09.2025 | 292,50 | 299,10 | 288,75 | 290,90 | -1,37% | 10,00 |
| 26.09.2025 | 290,25 | 298,15 | 288,25 | 294,95 | 1,53% | 46,00 |
| 25.09.2025 | 293,15 | 299,20 | 274,25 | 290,50 | -1,44% | 62,00 |
| 24.09.2025 | 314,70 | 322,90 | 292,20 | 294,75 | -6,29% | 49,00 |
| 23.09.2025 | 312,10 | 317,15 | 307,95 | 314,55 | 1,65% | 6,00 |
| 22.09.2025 | 306,15 | 312,10 | 301,60 | 309,45 | 1,53% | 32,00 |
| 19.09.2025 | 295,80 | 308,40 | 293,45 | 304,80 | 3,30% | 19,00 |
| 18.09.2025 | 268,00 | 298,00 | 268,00 | 295,05 | 7,80% | 38,00 |
| 17.09.2025 | 269,15 | 274,85 | 267,50 | 273,70 | 2,61% | - |
| 16.09.2025 | 274,45 | 276,30 | 263,75 | 266,75 | -2,88% | - |
| 15.09.2025 | 267,25 | 277,95 | 265,20 | 274,65 | 3,04% | 122,00 |
| 12.09.2025 | 269,65 | 272,90 | 265,50 | 266,55 | -0,04% | 8,00 |
| 11.09.2025 | 257,50 | 266,95 | 257,30 | 266,65 | 3,86% | - |
| 10.09.2025 | 246,65 | 259,40 | 244,25 | 256,75 | 5,88% | 44,00 |
| 09.09.2025 | 244,30 | 246,40 | 239,30 | 242,50 | -1,02% | - |
| 08.09.2025 | 244,40 | 249,30 | 243,50 | 245,00 | 0,39% | 2,00 |
| 05.09.2025 | 248,75 | 256,00 | 230,05 | 244,05 | -1,45% | 37,00 |
| 04.09.2025 | 235,15 | 247,95 | 234,55 | 247,65 | 5,23% | 23,00 |
| 03.09.2025 | 236,55 | 242,30 | 235,00 | 235,35 | -1,09% | 31,00 |
| 02.09.2025 | 238,05 | 239,85 | 230,40 | 237,95 | -0,10% | 10,00 |
| 01.09.2025 | 238,40 | 238,40 | 237,25 | 238,20 | 0,04% | - |
| 29.08.2025 | 249,35 | 250,20 | 229,85 | 238,10 | -4,51% | 2,00 |
| 28.08.2025 | 248,65 | 252,10 | 247,70 | 249,35 | 0,14% | 23,00 |
| 27.08.2025 | 251,10 | 254,80 | 247,55 | 249,00 | -1,13% | - |
| 26.08.2025 | 247,45 | 252,75 | 244,10 | 251,85 | 2,09% | - |
| 25.08.2025 | 238,55 | 247,95 | 238,15 | 246,70 | 3,24% | 11,00 |
| 22.08.2025 | 239,60 | 245,50 | 237,60 | 238,95 | -0,27% | 2,00 |
| 21.08.2025 | 235,90 | 240,20 | 233,35 | 239,60 | 1,53% | 5,00 |
| 20.08.2025 | 237,00 | 237,30 | 226,10 | 236,00 | -0,34% | - |
| 19.08.2025 | 243,10 | 243,20 | 234,10 | 236,80 | -2,43% | - |
| 18.08.2025 | 235,35 | 242,85 | 234,20 | 242,70 | 3,23% | 13,00 |
| 15.08.2025 | 242,10 | 245,65 | 231,60 | 235,10 | -2,97% | 1,00 |
| 14.08.2025 | 249,85 | 254,35 | 242,10 | 242,30 | -3,06% | 34,00 |
| 13.08.2025 | 264,90 | 269,15 | 246,35 | 249,95 | -5,39% | 9,00 |
| 12.08.2025 | 250,25 | 264,65 | 249,25 | 264,20 | 5,81% | - |
| 11.08.2025 | 259,85 | 264,35 | 247,50 | 249,70 | -3,96% | 70,00 |
| 08.08.2025 | 256,90 | 260,15 | 253,90 | 260,00 | 1,25% | 2,00 |
| 07.08.2025 | 256,10 | 263,05 | 252,65 | 256,80 | 0,14% | 13,00 |
| 06.08.2025 | 256,15 | 262,45 | 252,00 | 256,45 | -0,08% | 49,00 |
| 05.08.2025 | 244,25 | 278,05 | 244,25 | 256,65 | 9,17% | 69,00 |
| 04.08.2025 | 228,20 | 235,50 | 227,15 | 235,10 | 3,30% | 3,00 |
| 01.08.2025 | 234,55 | 234,55 | 211,80 | 227,60 | -2,86% | 10,00 |
| 31.07.2025 | 232,15 | 235,90 | 228,80 | 234,30 | 1,54% | - |
| 30.07.2025 | 228,75 | 232,95 | 226,50 | 230,75 | 0,90% | - |
| 29.07.2025 | 227,50 | 233,35 | 226,95 | 228,70 | 0,48% | 5,00 |
| 28.07.2025 | 228,40 | 234,10 | 223,50 | 227,60 | -0,46% | 5,00 |
| 25.07.2025 | 219,95 | 229,60 | 215,20 | 228,65 | 6,35% | 18,00 |
| 24.07.2025 | 215,00 | 218,50 | 210,75 | 215,00 | 0,02% | 12,00 |
| 23.07.2025 | 206,25 | 215,45 | 206,25 | 214,95 | 4,22% | - |
| 22.07.2025 | 211,80 | 215,75 | 197,35 | 206,25 | -2,60% | 133,00 |
| 21.07.2025 | 215,80 | 218,65 | 209,70 | 211,75 | -1,94% | 42,00 |
| 18.07.2025 | 216,20 | 219,50 | 213,50 | 215,95 | -0,05% | - |
| 17.07.2025 | 209,85 | 219,15 | 208,95 | 216,05 | 3,20% | 1,00 |
| 16.07.2025 | 205,45 | 209,60 | 203,10 | 209,35 | 1,63% | 1,00 |
| 15.07.2025 | 206,85 | 208,70 | 203,75 | 206,00 | -0,43% | 12,00 |
| 14.07.2025 | 206,75 | 208,95 | 203,95 | 206,90 | 0,07% | - |
| 11.07.2025 | 202,40 | 207,20 | 200,02 | 206,75 | 2,28% | - |
| 10.07.2025 | 197,75 | 204,85 | 194,40 | 202,15 | 1,54% | - |
| 09.07.2025 | 193,63 | 199,43 | 193,05 | 199,08 | 2,85% | - |
| 08.07.2025 | 202,45 | 204,20 | 192,33 | 193,55 | -4,23% | 1,00 |
| 07.07.2025 | 200,20 | 204,80 | 198,52 | 202,10 | 0,94% | 35,00 |
| 04.07.2025 | 201,27 | 201,27 | 199,95 | 200,23 | -0,58% | - |
| 03.07.2025 | 193,90 | 202,30 | 193,73 | 201,40 | 3,85% | 1,00 |
| 02.07.2025 | 188,52 | 194,88 | 188,52 | 193,93 | 2,82% | - |
| 01.07.2025 | 195,77 | 196,88 | 184,75 | 188,60 | -3,78% | - |
| 30.06.2025 | 197,55 | 199,93 | 195,00 | 196,00 | -1,00% | - |
| 27.06.2025 | 195,48 | 200,85 | 194,33 | 197,98 | 1,29% | - |
| 26.06.2025 | 192,45 | 198,30 | 190,30 | 195,45 | 1,43% | - |
| 25.06.2025 | 197,55 | 199,38 | 191,25 | 192,70 | -2,46% | - |
| 24.06.2025 | 192,83 | 197,95 | 191,43 | 197,55 | 2,84% | - |
| 23.06.2025 | 190,00 | 192,68 | 185,70 | 192,10 | 1,48% | 4,00 |
| 20.06.2025 | 197,33 | 197,45 | 186,98 | 189,30 | -1,88% | - |
| 19.06.2025 | 195,13 | 195,38 | 192,90 | 192,93 | -1,19% | - |
| 18.06.2025 | 192,85 | 202,80 | 192,35 | 195,25 | 1,26% | 3,00 |
| 17.06.2025 | 181,27 | 196,88 | 178,77 | 192,83 | 6,42% | 8,00 |
| 16.06.2025 | 175,83 | 182,90 | 175,75 | 181,20 | 3,15% | 7,00 |
| 13.06.2025 | 176,40 | 177,15 | 172,58 | 175,68 | -0,38% | - |
| 12.06.2025 | 178,68 | 178,68 | 173,38 | 176,35 | -0,90% | - |
| 11.06.2025 | 173,80 | 179,75 | 172,48 | 177,95 | 2,48% | - |
| 10.06.2025 | 177,75 | 178,02 | 167,52 | 173,65 | -2,32% | - |
| 09.06.2025 | 180,88 | 184,25 | 175,45 | 177,77 | -1,86% | - |
| 06.06.2025 | 170,60 | 181,52 | 170,60 | 181,15 | 5,14% | - |
| 05.06.2025 | 169,85 | 172,30 | 167,05 | 172,30 | 1,44% | - |
| 04.06.2025 | 170,85 | 171,85 | 169,02 | 169,85 | -0,66% | - |
| 03.06.2025 | 165,70 | 173,02 | 164,38 | 170,98 | 3,50% | - |
| 02.06.2025 | 165,75 | 165,75 | 161,40 | 165,20 | -0,26% | - |
| 30.05.2025 | 163,75 | 166,13 | 161,90 | 165,63 | 1,10% | - |
| 29.05.2025 | 166,48 | 172,23 | 162,58 | 163,83 | -1,58% | 15,00 |