427,700€
-1,59%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 431,30 | 437,40 | 427,10 | 428,50 | -1,40% | 4,00 |
| 08.09.2026 | 419,25 | 435,25 | 418,80 | 434,60 | 3,66% | 30,00 |
| 07.09.2026 | 418,90 | 420,80 | 416,40 | 419,25 | 0,62% | 22,00 |
| 04.09.2026 | 395,70 | 424,20 | 395,70 | 416,65 | 4,27% | 166,00 |
| 03.09.2026 | 398,35 | 403,30 | 384,95 | 399,60 | 1,40% | 37,00 |
| 02.09.2026 | 394,00 | 395,90 | 383,50 | 394,10 | -0,34% | 17,00 |
| 01.09.2026 | 405,10 | 409,00 | 388,55 | 395,45 | -1,79% | 2,00 |
| 31.08.2026 | 405,90 | 411,05 | 397,95 | 402,65 | -0,87% | 2,00 |
| 28.08.2026 | 432,15 | 435,85 | 404,35 | 406,20 | -6,05% | 1,00 |
| 27.08.2026 | 434,60 | 443,10 | 423,60 | 432,35 | 1,61% | 18,00 |
| 26.08.2026 | 417,60 | 425,50 | 413,35 | 425,50 | 2,36% | 4,00 |
| 25.08.2026 | 424,40 | 441,75 | 411,70 | 415,70 | -2,73% | 2,00 |
| 24.08.2026 | 445,55 | 445,55 | 415,10 | 427,35 | -3,62% | 23,00 |
| 21.08.2026 | 448,65 | 459,20 | 437,15 | 443,40 | -0,44% | 35,00 |
| 20.08.2026 | 464,30 | 467,95 | 439,05 | 445,35 | -2,92% | - |
| 19.08.2026 | 483,10 | 491,10 | 438,40 | 458,75 | -4,69% | 33,00 |
| 18.08.2026 | 523,40 | 523,40 | 478,25 | 481,30 | -7,60% | 105,00 |
| 17.08.2026 | 498,30 | 523,80 | 497,40 | 520,90 | 4,90% | 37,00 |
| 14.08.2026 | 480,95 | 499,45 | 477,25 | 496,55 | 3,30% | 29,00 |
| 13.08.2026 | 475,90 | 483,90 | 470,80 | 480,70 | 1,10% | 38,00 |
| 12.08.2026 | 463,60 | 487,95 | 463,00 | 475,45 | 2,77% | 1,00 |
| 11.08.2026 | 462,85 | 475,35 | 459,60 | 462,65 | -0,03% | 2,00 |
| 10.08.2026 | 476,35 | 483,15 | 462,80 | 462,80 | -1,81% | 15,00 |
| 07.08.2026 | 468,60 | 480,55 | 450,85 | 471,35 | 0,61% | 29,00 |
| 06.08.2026 | 466,05 | 484,65 | 450,95 | 468,50 | 0,67% | 40,00 |
| 05.08.2026 | 472,25 | 482,65 | 457,00 | 465,40 | -0,63% | 4,00 |
| 04.08.2026 | 509,30 | 518,70 | 441,05 | 468,35 | -12,56% | 30,00 |
| 03.08.2026 | 533,00 | 543,90 | 487,95 | 535,60 | 2,43% | 10,00 |
| 31.07.2026 | 507,30 | 545,50 | 507,30 | 522,90 | 4,67% | - |
| 30.07.2026 | 429,05 | 503,60 | 429,05 | 499,55 | 15,76% | 343,00 |
| 29.07.2026 | 467,45 | 481,05 | 431,55 | 431,55 | -8,14% | 198,00 |
| 28.07.2026 | 558,50 | 559,00 | 466,40 | 469,80 | -15,67% | 211,00 |
| 27.07.2026 | 598,40 | 604,40 | 538,30 | 557,10 | -4,59% | 7,00 |
| 24.07.2026 | 630,50 | 635,80 | 583,80 | 583,90 | -7,38% | 1,00 |
| 23.07.2026 | 636,80 | 649,00 | 621,40 | 630,40 | -0,22% | - |
| 22.07.2026 | 609,20 | 635,00 | 590,40 | 631,80 | 4,45% | 5,00 |
| 21.07.2026 | 571,20 | 612,50 | 571,20 | 604,90 | 5,77% | 3,00 |
| 20.07.2026 | 554,20 | 582,70 | 554,20 | 571,90 | 3,06% | 5,00 |
| 17.07.2026 | 556,30 | 562,60 | 520,30 | 554,90 | -0,02% | 228,00 |
| 16.07.2026 | 583,40 | 584,60 | 553,50 | 555,00 | -5,10% | 18,00 |
| 15.07.2026 | 598,60 | 612,70 | 553,80 | 584,80 | -1,63% | 7,00 |
| 14.07.2026 | 580,00 | 619,00 | 577,00 | 594,50 | 2,98% | 10,00 |
| 13.07.2026 | 597,80 | 598,20 | 573,70 | 577,30 | -3,64% | 24,00 |
| 10.07.2026 | 622,60 | 623,00 | 585,60 | 599,10 | -2,96% | 27,00 |
| 09.07.2026 | 578,70 | 624,20 | 578,20 | 617,40 | 6,60% | 45,00 |
| 08.07.2026 | 602,20 | 607,30 | 561,60 | 579,20 | -0,36% | 30,00 |
| 07.07.2026 | 620,00 | 627,60 | 565,30 | 581,30 | -6,11% | 30,00 |
| 06.07.2026 | 625,10 | 651,60 | 618,40 | 619,10 | -0,29% | 20,00 |
| 03.07.2026 | 614,80 | 630,00 | 614,80 | 620,90 | 2,51% | 43,00 |
| 02.07.2026 | 682,10 | 693,30 | 603,90 | 605,70 | -11,38% | 11,00 |
| 01.07.2026 | 734,90 | 734,90 | 677,30 | 683,50 | -7,51% | 7,00 |
| 30.06.2026 | 706,50 | 739,70 | 702,90 | 739,00 | 4,08% | 28,00 |
| 29.06.2026 | 718,50 | 731,80 | 696,30 | 710,00 | -0,62% | 2,00 |
| 26.06.2026 | 758,60 | 775,70 | 714,40 | 714,40 | -7,31% | 15,00 |
| 25.06.2026 | 775,60 | 814,10 | 757,10 | 770,70 | 1,12% | 10,00 |
| 24.06.2026 | 784,20 | 810,00 | 755,00 | 762,20 | -2,81% | 2,00 |
| 23.06.2026 | 801,20 | 801,20 | 738,80 | 784,20 | -3,49% | 3,00 |
| 22.06.2026 | 751,40 | 819,70 | 748,90 | 812,60 | 8,27% | 3,00 |
| 19.06.2026 | 756,60 | 756,60 | 749,20 | 750,50 | -0,71% | 1,00 |
| 18.06.2026 | 734,10 | 764,90 | 722,80 | 755,90 | 3,11% | 4,00 |
| 17.06.2026 | 739,10 | 756,50 | 727,50 | 733,10 | -1,15% | 2,00 |
| 16.06.2026 | 755,20 | 772,80 | 731,40 | 741,60 | -0,67% | 9,00 |
| 15.06.2026 | 746,10 | 794,00 | 739,50 | 746,60 | 0,26% | 20,00 |
| 12.06.2026 | 728,00 | 753,30 | 714,90 | 744,70 | 4,62% | 117,00 |
| 11.06.2026 | 667,30 | 719,60 | 667,00 | 711,80 | 4,80% | 76,00 |
| 10.06.2026 | 716,60 | 745,90 | 669,60 | 679,20 | -6,84% | 29,00 |
| 09.06.2026 | 778,20 | 789,90 | 687,20 | 729,10 | -5,09% | 18,00 |
| 08.06.2026 | 0,00 | 810,30 | 0,00 | 768,20 | 0,62% | 35,00 |
| 05.06.2026 | 852,60 | 863,50 | 751,90 | 763,50 | -11,75% | 54,00 |
| 04.06.2026 | 823,30 | 865,80 | 785,60 | 865,20 | 5,28% | 20,00 |
| 03.06.2026 | 753,10 | 837,70 | 747,20 | 821,80 | 11,39% | 152,00 |
| 02.06.2026 | 723,40 | 752,90 | 717,80 | 737,80 | 0,56% | 3,00 |
| 01.06.2026 | 743,30 | 746,90 | 710,10 | 733,70 | -0,39% | 4,00 |
| 29.05.2026 | 725,80 | 745,00 | 724,00 | 736,60 | 2,68% | 13,00 |
| 28.05.2026 | 667,10 | 718,60 | 666,70 | 717,40 | 6,36% | 8,00 |
| 27.05.2026 | 680,40 | 692,10 | 654,70 | 674,50 | 0,73% | 19,00 |
| 26.05.2026 | 654,20 | 676,70 | 641,20 | 669,60 | 0,97% | 55,00 |
| 25.05.2026 | 631,60 | 669,60 | 631,60 | 663,20 | 4,36% | 61,00 |
| 22.05.2026 | 631,00 | 645,40 | 615,80 | 635,50 | 0,60% | 23,00 |
| 21.05.2026 | 649,00 | 658,60 | 631,60 | 631,70 | -2,30% | 5,00 |
| 20.05.2026 | 624,00 | 650,20 | 614,00 | 646,60 | 2,42% | 46,00 |
| 19.05.2026 | 657,80 | 666,40 | 605,80 | 631,30 | -2,85% | 22,00 |
| 18.05.2026 | 731,50 | 734,30 | 649,20 | 649,80 | -11,04% | 26,00 |
| 15.05.2026 | 751,70 | 758,80 | 716,40 | 730,40 | -3,30% | 80,00 |
| 14.05.2026 | 736,50 | 763,30 | 726,00 | 755,30 | 2,85% | 2,00 |
| 13.05.2026 | 723,00 | 744,30 | 711,00 | 734,40 | 1,32% | 18,00 |
| 12.05.2026 | 728,40 | 737,60 | 688,20 | 724,80 | -0,86% | 28,00 |
| 11.05.2026 | 717,30 | 738,80 | 715,60 | 731,10 | 2,07% | 4,00 |
| 08.05.2026 | 696,30 | 723,10 | 688,30 | 716,30 | 3,57% | 2,00 |
| 07.05.2026 | 753,30 | 768,90 | 688,60 | 691,60 | -7,91% | 15,00 |
| 06.05.2026 | 696,00 | 754,00 | 687,60 | 751,00 | 9,25% | 10,00 |
| 05.05.2026 | 558,70 | 687,40 | 547,10 | 687,40 | 49,86% | 61,00 |
| 04.05.2026 | 454,45 | 467,25 | 449,05 | 458,70 | 4,08% | 246,00 |
| 30.04.2026 | 401,90 | 444,30 | 401,90 | 440,70 | 9,08% | - |
| 29.04.2026 | 403,40 | 413,05 | 400,50 | 404,00 | -0,44% | 4,00 |
| 28.04.2026 | 431,25 | 436,45 | 398,10 | 405,80 | -5,92% | 25,00 |
| 27.04.2026 | 424,15 | 433,90 | 414,35 | 431,35 | 2,37% | 25,00 |
| 24.04.2026 | 432,25 | 436,85 | 420,60 | 421,35 | -0,55% | 66,00 |
| 23.04.2026 | 416,55 | 430,55 | 414,60 | 423,70 | 1,50% | 29,00 |
| 22.04.2026 | 407,35 | 417,70 | 402,80 | 417,45 | 3,99% | 15,00 |