245,000€
7,64%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 169,05 | 171,13 | 165,60 | 166,45 | -1,63% | - |
| 27.05.2025 | 163,58 | 169,20 | 162,68 | 169,20 | 3,14% | - |
| 26.05.2025 | 162,23 | 164,27 | 161,58 | 164,05 | 1,11% | - |
| 23.05.2025 | 161,63 | 163,55 | 157,55 | 162,25 | 0,37% | - |
| 22.05.2025 | 160,75 | 163,45 | 156,75 | 161,65 | 0,54% | - |
| 21.05.2025 | 165,90 | 166,52 | 160,40 | 160,77 | -3,25% | - |
| 20.05.2025 | 165,85 | 167,60 | 164,70 | 166,18 | 0,57% | - |
| 19.05.2025 | 167,27 | 168,95 | 162,50 | 165,23 | -2,35% | - |
| 16.05.2025 | 167,40 | 170,27 | 164,23 | 169,20 | 2,45% | - |
| 15.05.2025 | 168,60 | 168,60 | 164,25 | 165,15 | -1,61% | - |
| 14.05.2025 | 167,63 | 170,45 | 166,40 | 167,85 | 0,24% | - |
| 13.05.2025 | 165,33 | 170,70 | 162,00 | 167,45 | 1,33% | - |
| 12.05.2025 | 158,65 | 172,55 | 158,65 | 165,25 | 4,57% | 100,00 |
| 09.05.2025 | 159,80 | 160,68 | 153,27 | 158,02 | -1,27% | - |
| 08.05.2025 | 158,98 | 163,20 | 157,35 | 160,05 | 0,79% | - |
| 07.05.2025 | 151,27 | 158,88 | 150,50 | 158,80 | 4,56% | - |
| 06.05.2025 | 152,05 | 155,65 | 147,55 | 151,88 | 3,23% | 8,00 |
| 05.05.2025 | 148,48 | 149,27 | 144,18 | 147,13 | 0,41% | - |
| 02.05.2025 | 131,88 | 149,18 | 131,88 | 146,52 | 11,15% | - |
| 30.04.2025 | 131,13 | 132,05 | 126,45 | 131,83 | 0,48% | 306,00 |
| 29.04.2025 | 131,02 | 133,10 | 128,23 | 131,20 | 0,13% | - |
| 28.04.2025 | 128,52 | 136,18 | 128,52 | 131,02 | -2,04% | - |
| 25.04.2025 | 128,20 | 135,18 | 125,48 | 133,75 | 4,05% | - |
| 24.04.2025 | 123,83 | 128,85 | 121,80 | 128,55 | 3,88% | - |
| 23.04.2025 | 117,75 | 129,93 | 117,60 | 123,75 | 5,50% | - |
| 22.04.2025 | 123,35 | 123,35 | 113,80 | 117,30 | -4,96% | - |
| 17.04.2025 | 123,18 | 125,00 | 120,98 | 123,43 | 0,39% | - |
| 16.04.2025 | 125,58 | 126,93 | 120,00 | 122,95 | -1,62% | - |
| 15.04.2025 | 119,15 | 131,65 | 119,15 | 124,98 | 4,80% | - |
| 14.04.2025 | 122,25 | 125,05 | 116,88 | 119,25 | -1,32% | - |
| 11.04.2025 | 117,30 | 121,40 | 113,53 | 120,85 | 2,03% | - |
| 10.04.2025 | 122,28 | 122,53 | 112,83 | 118,45 | -3,52% | - |
| 09.04.2025 | 103,88 | 126,75 | 99,90 | 122,78 | 18,31% | 5,00 |
| 08.04.2025 | 100,05 | 107,28 | 99,50 | 103,78 | 3,89% | - |
| 07.04.2025 | 93,09 | 104,33 | 89,85 | 99,89 | 4,76% | - |
| 04.04.2025 | 99,51 | 99,51 | 88,00 | 95,35 | -4,47% | - |
| 03.04.2025 | 109,10 | 109,10 | 98,19 | 99,81 | -8,58% | - |
| 02.04.2025 | 107,03 | 110,08 | 103,83 | 109,18 | 1,75% | - |
| 01.04.2025 | 104,33 | 107,78 | 104,20 | 107,30 | 2,46% | - |
| 31.03.2025 | 107,23 | 107,23 | 100,56 | 104,73 | -2,33% | - |
| 28.03.2025 | 108,40 | 109,08 | 105,68 | 107,23 | -0,99% | - |
| 27.03.2025 | 116,60 | 118,80 | 107,93 | 108,30 | -7,26% | - |
| 26.03.2025 | 121,38 | 122,55 | 115,88 | 116,78 | -3,89% | - |
| 25.03.2025 | 123,88 | 126,38 | 120,10 | 121,50 | -2,06% | - |
| 24.03.2025 | 116,45 | 124,33 | 116,45 | 124,05 | 6,03% | - |
| 21.03.2025 | 116,03 | 117,73 | 113,13 | 117,00 | 0,78% | - |
| 20.03.2025 | 116,20 | 119,53 | 114,33 | 116,10 | -0,11% | - |
| 19.03.2025 | 107,88 | 117,48 | 107,60 | 116,23 | 7,79% | - |
| 18.03.2025 | 110,25 | 110,55 | 107,53 | 107,83 | -2,29% | - |
| 17.03.2025 | 111,13 | 111,83 | 106,60 | 110,35 | -1,08% | 61,00 |
| 14.03.2025 | 108,58 | 113,08 | 108,58 | 111,55 | 2,79% | - |
| 13.03.2025 | 106,53 | 108,58 | 103,60 | 108,53 | 1,45% | - |