170,900€
-1,19%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 173,20 | 173,20 | 169,50 | 170,95 | -1,16% | - |
| 14.11.2024 | 176,68 | 179,13 | 171,38 | 172,95 | -2,22% | 6,00 |
| 13.11.2024 | 180,30 | 184,65 | 176,40 | 176,88 | -1,93% | 4,00 |
| 12.11.2024 | 182,73 | 186,08 | 177,63 | 180,35 | -1,37% | - |
| 11.11.2024 | 180,63 | 187,70 | 178,25 | 182,85 | 1,37% | 10,00 |
| 08.11.2024 | 161,35 | 181,08 | 161,35 | 180,38 | 11,58% | - |
| 07.11.2024 | 163,50 | 163,50 | 138,08 | 161,65 | 3,92% | - |
| 06.11.2024 | 147,88 | 164,08 | 147,52 | 155,55 | 8,02% | 5,00 |
| 05.11.2024 | 139,33 | 145,68 | 138,93 | 144,00 | 2,73% | 7,00 |
| 04.11.2024 | 141,25 | 142,52 | 137,75 | 140,18 | -0,90% | - |
| 01.11.2024 | 142,18 | 144,88 | 141,35 | 141,45 | -0,68% | - |
| 31.10.2024 | 141,35 | 143,00 | 137,75 | 142,43 | 0,76% | - |
| 30.10.2024 | 143,73 | 145,83 | 141,10 | 141,35 | -2,16% | - |
| 29.10.2024 | 141,13 | 144,70 | 139,65 | 144,48 | 2,48% | - |
| 28.10.2024 | 139,48 | 142,58 | 137,40 | 140,98 | 1,29% | 22,00 |
| 25.10.2024 | 141,65 | 144,15 | 137,70 | 139,18 | -1,70% | - |
| 24.10.2024 | 146,98 | 147,55 | 141,52 | 141,58 | -3,67% | 13,00 |
| 23.10.2024 | 148,80 | 151,00 | 144,23 | 146,98 | -1,21% | - |
| 22.10.2024 | 151,68 | 151,88 | 148,08 | 148,77 | -2,01% | - |
| 21.10.2024 | 146,88 | 153,65 | 146,88 | 151,83 | 3,39% | - |
| 18.10.2024 | 152,68 | 154,45 | 146,60 | 146,85 | -3,82% | 42,00 |
| 17.10.2024 | 153,08 | 157,08 | 152,38 | 152,68 | -0,42% | 22,00 |
| 16.10.2024 | 143,35 | 153,45 | 143,02 | 153,33 | 6,96% | - |
| 15.10.2024 | 146,38 | 146,93 | 139,02 | 143,35 | -2,20% | - |
| 14.10.2024 | 143,75 | 147,15 | 143,50 | 146,58 | 1,74% | - |
| 11.10.2024 | 142,05 | 144,13 | 140,30 | 144,08 | 1,43% | 15,00 |
| 10.10.2024 | 140,88 | 142,30 | 136,02 | 142,05 | 0,83% | - |
| 09.10.2024 | 137,65 | 141,25 | 136,38 | 140,88 | 2,53% | - |
| 08.10.2024 | 134,43 | 138,88 | 133,68 | 137,40 | 2,10% | - |
| 07.10.2024 | 134,80 | 136,58 | 132,95 | 134,58 | -0,19% | - |
| 04.10.2024 | 131,35 | 135,93 | 131,30 | 134,83 | 2,49% | 76,00 |
| 03.10.2024 | 132,27 | 133,43 | 129,38 | 131,55 | -0,51% | - |
| 02.10.2024 | 129,15 | 132,85 | 127,23 | 132,23 | 2,42% | - |
| 01.10.2024 | 130,25 | 130,83 | 127,80 | 129,10 | -1,19% | - |
| 30.09.2024 | 128,25 | 130,80 | 126,13 | 130,65 | 1,71% | - |
| 27.09.2024 | 130,50 | 132,35 | 127,45 | 128,45 | -1,65% | - |
| 26.09.2024 | 131,80 | 134,20 | 130,30 | 130,60 | -0,91% | - |
| 25.09.2024 | 130,30 | 132,38 | 129,65 | 131,80 | 1,07% | - |
| 24.09.2024 | 134,02 | 134,30 | 129,77 | 130,40 | -2,60% | - |
| 23.09.2024 | 132,58 | 135,88 | 130,68 | 133,88 | 0,83% | 8,00 |
| 20.09.2024 | 132,25 | 135,93 | 131,50 | 132,77 | 0,26% | - |
| 19.09.2024 | 121,38 | 132,63 | 121,38 | 132,43 | 9,06% | - |
| 18.09.2024 | 117,30 | 124,70 | 116,33 | 121,43 | 3,52% | - |
| 17.09.2024 | 115,70 | 118,83 | 114,63 | 117,30 | 1,36% | - |
| 16.09.2024 | 114,63 | 116,60 | 113,30 | 115,73 | 0,83% | - |
| 13.09.2024 | 111,23 | 115,43 | 111,05 | 114,78 | 3,17% | - |
| 12.09.2024 | 106,45 | 111,63 | 105,80 | 111,25 | 4,51% | - |
| 11.09.2024 | 100,99 | 107,43 | 99,94 | 106,45 | 5,55% | - |
| 10.09.2024 | 99,70 | 101,40 | 98,63 | 100,86 | 1,22% | - |
| 09.09.2024 | 98,37 | 101,20 | 98,03 | 99,64 | 1,00% | - |
| 06.09.2024 | 98,43 | 100,71 | 97,43 | 98,65 | 0,23% | - |
| 05.09.2024 | 98,75 | 98,96 | 95,96 | 98,42 | -0,46% | - |
| 04.09.2024 | 96,96 | 98,97 | 95,42 | 98,87 | 2,10% | - |
| 03.09.2024 | 108,18 | 108,18 | 96,79 | 96,84 | -10,48% | 4,00 |
| 02.09.2024 | 108,20 | 108,23 | 107,33 | 108,18 | -0,09% | - |
| 30.08.2024 | 107,43 | 109,53 | 106,30 | 108,28 | 0,81% | - |
| 29.08.2024 | 104,80 | 110,15 | 103,50 | 107,40 | 2,33% | - |
| 28.08.2024 | 104,98 | 106,65 | 103,95 | 104,95 | -0,14% | - |
| 27.08.2024 | 105,90 | 106,48 | 104,35 | 105,10 | -0,76% | - |
| 26.08.2024 | 105,55 | 108,13 | 104,70 | 105,90 | 0,33% | - |
| 23.08.2024 | 102,30 | 106,30 | 102,28 | 105,55 | 3,43% | - |
| 22.08.2024 | 102,95 | 103,85 | 101,48 | 102,05 | -0,83% | 100,00 |
| 21.08.2024 | 100,04 | 103,03 | 99,73 | 102,90 | 2,81% | - |
| 20.08.2024 | 102,50 | 103,75 | 98,31 | 100,09 | -2,23% | - |
| 19.08.2024 | 101,53 | 102,55 | 99,60 | 102,38 | 0,99% | - |
| 16.08.2024 | 104,53 | 104,80 | 100,63 | 101,38 | -3,08% | 9,00 |
| 15.08.2024 | 100,64 | 106,00 | 100,33 | 104,60 | 3,88% | - |
| 14.08.2024 | 98,99 | 103,48 | 97,10 | 100,69 | 2,00% | - |
| 13.08.2024 | 96,61 | 99,62 | 95,68 | 98,72 | 2,25% | - |
| 12.08.2024 | 95,76 | 96,77 | 93,91 | 96,55 | 0,80% | - |
| 09.08.2024 | 98,85 | 100,27 | 95,51 | 95,78 | -2,81% | - |
| 08.08.2024 | 95,06 | 99,44 | 94,60 | 98,55 | 3,68% | - |
| 07.08.2024 | 98,10 | 100,65 | 93,20 | 95,05 | -2,97% | - |
| 06.08.2024 | 100,08 | 104,13 | 94,43 | 97,96 | -1,33% | - |
| 05.08.2024 | 95,95 | 100,78 | 85,24 | 99,29 | 3,14% | 193,00 |
| 02.08.2024 | 101,93 | 101,93 | 92,84 | 96,26 | -5,51% | - |
| 01.08.2024 | 107,68 | 109,63 | 99,45 | 101,88 | -5,19% | 1.075,00 |
| 31.07.2024 | 102,68 | 110,30 | 101,60 | 107,45 | 5,45% | - |
| 30.07.2024 | 104,78 | 107,90 | 101,30 | 101,90 | -2,51% | - |
| 29.07.2024 | 106,20 | 109,38 | 103,90 | 104,53 | -1,44% | - |
| 26.07.2024 | 104,38 | 106,95 | 101,63 | 106,05 | 4,12% | 3,00 |
| 25.07.2024 | 103,95 | 106,78 | 100,60 | 101,85 | -2,44% | 6,00 |
| 24.07.2024 | 114,88 | 115,60 | 103,80 | 104,40 | -8,94% | - |
| 23.07.2024 | 112,00 | 115,60 | 110,83 | 114,65 | 2,41% | - |
| 22.07.2024 | 106,73 | 112,55 | 106,43 | 111,95 | 4,99% | - |
| 19.07.2024 | 106,93 | 108,68 | 105,68 | 106,63 | -0,30% | - |
| 18.07.2024 | 102,18 | 108,45 | 101,60 | 106,95 | 4,78% | 6,00 |
| 17.07.2024 | 119,00 | 119,00 | 101,75 | 102,08 | -14,13% | 74,00 |
| 16.07.2024 | 119,10 | 120,60 | 115,28 | 118,88 | -0,08% | 530,00 |
| 15.07.2024 | 112,20 | 119,80 | 111,75 | 118,98 | 6,09% | - |
| 12.07.2024 | 107,98 | 113,38 | 107,80 | 112,15 | 3,77% | - |
| 11.07.2024 | 105,53 | 109,15 | 104,93 | 108,08 | 2,51% | - |
| 10.07.2024 | 102,83 | 105,68 | 102,25 | 105,43 | 2,43% | - |
| 09.07.2024 | 104,45 | 105,23 | 102,83 | 102,93 | -1,32% | 36,00 |
| 08.07.2024 | 105,03 | 107,75 | 104,25 | 104,30 | -0,60% | - |
| 05.07.2024 | 107,73 | 108,08 | 104,25 | 104,93 | -2,60% | - |
| 04.07.2024 | 107,53 | 107,98 | 107,53 | 107,73 | -0,28% | - |
| 03.07.2024 | 104,35 | 108,63 | 104,35 | 108,03 | 2,44% | - |
| 02.07.2024 | 107,15 | 107,80 | 105,08 | 105,45 | -1,29% | - |
| 01.07.2024 | 110,35 | 110,68 | 105,45 | 106,83 | -3,19% | - |