170,900€
-0,04%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 170,85 | 170,85 | 170,70 | 170,75 | -0,13% | - |
| 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% | - |
| 12.03.2025 | 106,08 | 116,00 | 105,73 | 106,98 | 0,94% | 140,00 |
| 11.03.2025 | 102,53 | 108,20 | 101,10 | 105,98 | 3,62% | - |
| 10.03.2025 | 108,58 | 108,58 | 100,63 | 102,28 | -6,04% | - |
| 07.03.2025 | 111,93 | 112,48 | 104,28 | 108,85 | -2,60% | - |
| 06.03.2025 | 119,25 | 119,25 | 109,60 | 111,75 | -6,43% | - |
| 05.03.2025 | 116,93 | 119,60 | 114,65 | 119,43 | 3,53% | 25,00 |
| 04.03.2025 | 115,93 | 119,00 | 110,95 | 115,35 | -0,30% | - |
| 03.03.2025 | 122,63 | 124,40 | 114,63 | 115,70 | -5,47% | - |
| 28.02.2025 | 117,48 | 123,10 | 117,35 | 122,40 | 3,20% | - |
| 27.02.2025 | 116,38 | 124,93 | 116,18 | 118,60 | 1,85% | 259,00 |
| 26.02.2025 | 113,65 | 120,28 | 112,30 | 116,45 | 5,38% | - |
| 25.02.2025 | 103,83 | 111,93 | 100,25 | 110,50 | 6,35% | - |
| 24.02.2025 | 111,83 | 113,10 | 103,40 | 103,90 | -6,61% | 135,00 |
| 21.02.2025 | 118,28 | 121,05 | 111,20 | 111,25 | -5,94% | - |
| 20.02.2025 | 121,60 | 123,53 | 114,55 | 118,28 | -2,49% | 5,00 |
| 19.02.2025 | 126,05 | 126,05 | 119,83 | 121,30 | -2,94% | 40,00 |
| 18.02.2025 | 126,73 | 129,18 | 123,18 | 124,98 | -1,38% | 11,00 |
| 17.02.2025 | 126,18 | 126,83 | 126,18 | 126,73 | 0,38% | - |
| 14.02.2025 | 124,30 | 128,30 | 121,45 | 126,25 | 1,63% | - |
| 13.02.2025 | 139,85 | 139,85 | 122,40 | 124,23 | -8,02% | - |
| 12.02.2025 | 139,02 | 140,00 | 134,77 | 135,05 | -3,35% | - |
| 11.02.2025 | 146,20 | 146,20 | 136,83 | 139,73 | -4,30% | - |
| 10.02.2025 | 144,65 | 148,52 | 142,65 | 146,00 | 0,88% | 25,00 |
| 07.02.2025 | 142,88 | 147,35 | 142,40 | 144,73 | 1,38% | - |
| 06.02.2025 | 137,93 | 143,75 | 137,40 | 142,75 | 3,57% | - |
| 05.02.2025 | 133,38 | 140,43 | 132,48 | 137,83 | 3,30% | - |
| 04.02.2025 | 132,05 | 135,23 | 130,38 | 133,43 | -0,02% | - |
| 03.02.2025 | 136,10 | 137,20 | 130,08 | 133,45 | -2,86% | - |
| 31.01.2025 | 142,48 | 143,75 | 133,35 | 137,38 | -2,54% | 17,00 |
| 30.01.2025 | 135,43 | 142,60 | 135,43 | 140,95 | 3,98% | 25,00 |
| 29.01.2025 | 133,85 | 140,05 | 133,77 | 135,55 | 1,23% | 10,00 |
| 28.01.2025 | 136,30 | 142,55 | 131,48 | 133,90 | -1,85% | 14,00 |
| 27.01.2025 | 178,35 | 179,08 | 134,93 | 136,43 | -23,74% | 50,00 |
| 24.01.2025 | 188,75 | 188,75 | 173,95 | 178,90 | -5,27% | - |
| 23.01.2025 | 192,65 | 192,95 | 185,08 | 188,85 | -2,05% | - |
| 22.01.2025 | 188,45 | 198,05 | 188,45 | 192,80 | 2,31% | 10,00 |
| 21.01.2025 | 175,90 | 188,60 | 175,18 | 188,45 | 7,10% | 34,00 |
| 20.01.2025 | 178,85 | 178,85 | 175,63 | 175,95 | -0,86% | 5,00 |
| 17.01.2025 | 173,25 | 178,35 | 173,25 | 177,48 | 2,45% | - |
| 16.01.2025 | 171,95 | 176,63 | 171,25 | 173,23 | 0,90% | - |
| 15.01.2025 | 166,20 | 177,38 | 166,20 | 171,68 | 3,22% | - |
| 14.01.2025 | 158,52 | 166,40 | 158,25 | 166,33 | 4,69% | - |
| 13.01.2025 | 159,45 | 161,02 | 155,55 | 158,88 | -0,72% | - |