521,400€
4,37%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 507,30 | 527,40 | 507,30 | 521,40 | 4,37% | - |
| 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 |
| 21.04.2026 | 403,30 | 410,50 | 395,95 | 401,45 | -0,11% | 11,00 |
| 20.04.2026 | 394,10 | 402,90 | 386,85 | 401,90 | 3,52% | 154,00 |
| 17.04.2026 | 378,45 | 393,95 | 374,40 | 388,25 | 2,89% | - |
| 16.04.2026 | 386,70 | 392,55 | 373,90 | 377,35 | -2,58% | 6,00 |
| 15.04.2026 | 394,70 | 399,60 | 381,10 | 387,35 | -2,37% | 15,00 |
| 14.04.2026 | 392,30 | 399,35 | 387,65 | 396,75 | 1,51% | 5,00 |
| 13.04.2026 | 374,85 | 391,15 | 371,90 | 390,85 | 2,40% | 1,00 |
| 10.04.2026 | 372,70 | 387,00 | 368,00 | 381,70 | 2,91% | 1,00 |
| 09.04.2026 | 358,80 | 384,40 | 358,45 | 370,90 | 2,88% | - |
| 08.04.2026 | 331,30 | 362,60 | 331,30 | 360,50 | 10,16% | 11,00 |
| 07.04.2026 | 342,00 | 345,40 | 315,10 | 327,25 | -10,37% | 48,00 |
| 02.04.2026 | 357,60 | 371,85 | 350,50 | 365,10 | -0,45% | - |
| 01.04.2026 | 355,75 | 373,90 | 352,05 | 366,75 | 4,12% | 9,00 |
| 31.03.2026 | 343,05 | 355,75 | 333,75 | 352,25 | 7,12% | 5,00 |
| 30.03.2026 | 367,10 | 373,60 | 327,80 | 328,85 | -9,52% | 14,00 |
| 27.03.2026 | 364,80 | 370,10 | 355,85 | 363,45 | 1,08% | 1,00 |
| 26.03.2026 | 390,00 | 391,80 | 357,50 | 359,55 | -9,34% | 12,00 |
| 25.03.2026 | 389,50 | 397,70 | 386,85 | 396,60 | 3,38% | - |
| 24.03.2026 | 359,90 | 385,05 | 359,80 | 383,65 | 5,27% | - |
| 23.03.2026 | 353,45 | 374,65 | 335,00 | 364,45 | 3,91% | 13,00 |
| 20.03.2026 | 376,30 | 377,60 | 342,70 | 350,75 | -6,52% | 56,00 |
| 19.03.2026 | 368,00 | 379,35 | 356,95 | 375,20 | 2,95% | 2,00 |
| 18.03.2026 | 372,60 | 377,80 | 364,45 | 364,45 | -0,88% | 4,00 |
| 17.03.2026 | 363,05 | 368,20 | 356,75 | 367,70 | 1,84% | - |
| 16.03.2026 | 354,25 | 365,55 | 349,45 | 361,05 | 3,47% | 200,00 |
| 13.03.2026 | 351,85 | 358,35 | 340,30 | 348,95 | -1,58% | 1,00 |
| 12.03.2026 | 363,85 | 363,95 | 342,15 | 354,55 | -2,73% | 6,00 |
| 11.03.2026 | 354,45 | 370,80 | 350,55 | 364,50 | 3,26% | - |