178,850€
3,25%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 161,95 | 162,27 | 156,30 | 160,02 | -1,19% | - |
| 09.01.2025 | 161,73 | 162,25 | 161,60 | 161,95 | 0,09% | - |
| 08.01.2025 | 162,02 | 163,02 | 157,05 | 161,80 | -0,12% | - |
| 07.01.2025 | 171,50 | 172,90 | 156,25 | 162,00 | -5,57% | - |
| 06.01.2025 | 172,18 | 175,00 | 170,88 | 171,55 | -0,46% | - |
| 03.01.2025 | 163,35 | 172,38 | 163,05 | 172,35 | 5,45% | - |
| 02.01.2025 | 165,02 | 167,58 | 159,00 | 163,45 | -0,18% | 5,00 |
| 30.12.2024 | 165,50 | 165,50 | 163,58 | 163,75 | 0,31% | 13,00 |
| 27.12.2024 | 167,15 | 172,48 | 162,65 | 163,25 | -2,35% | - |
| 23.12.2024 | 168,05 | 169,20 | 165,23 | 167,18 | -0,55% | - |
| 20.12.2024 | 168,63 | 172,65 | 160,95 | 168,10 | -0,18% | 70,00 |
| 19.12.2024 | 161,50 | 169,60 | 160,48 | 168,40 | 4,42% | - |
| 18.12.2024 | 168,33 | 171,20 | 159,93 | 161,27 | -4,17% | - |
| 17.12.2024 | 171,05 | 171,38 | 160,85 | 168,30 | -1,61% | 80,00 |
| 16.12.2024 | 171,58 | 176,73 | 170,38 | 171,05 | -0,45% | - |
| 13.12.2024 | 175,50 | 178,83 | 170,58 | 171,83 | -2,09% | - |
| 12.12.2024 | 179,60 | 181,23 | 175,25 | 175,50 | -2,32% | - |
| 11.12.2024 | 173,63 | 181,93 | 173,63 | 179,68 | 3,62% | - |
| 10.12.2024 | 173,95 | 179,02 | 173,40 | 173,40 | -0,54% | - |
| 09.12.2024 | 185,10 | 186,68 | 171,45 | 174,35 | -4,96% | - |
| 06.12.2024 | 183,88 | 185,60 | 182,08 | 183,45 | -0,23% | - |
| 05.12.2024 | 189,38 | 190,40 | 182,52 | 183,88 | -2,89% | - |
| 04.12.2024 | 186,20 | 190,65 | 185,30 | 189,35 | 1,69% | - |
| 03.12.2024 | 185,08 | 188,30 | 183,63 | 186,20 | 0,61% | - |
| 02.12.2024 | 183,80 | 191,55 | 183,63 | 185,08 | 0,67% | - |
| 29.11.2024 | 185,58 | 189,48 | 183,85 | 183,85 | -1,02% | 6,00 |
| 28.11.2024 | 184,98 | 186,08 | 184,98 | 185,75 | 0,30% | 14,00 |
| 27.11.2024 | 189,58 | 191,27 | 181,83 | 185,20 | -2,59% | - |
| 26.11.2024 | 187,08 | 194,10 | 182,40 | 190,13 | 1,22% | - |
| 25.11.2024 | 188,48 | 190,83 | 185,98 | 187,83 | -0,33% | - |
| 22.11.2024 | 189,52 | 191,48 | 187,15 | 188,45 | -0,36% | - |
| 21.11.2024 | 179,60 | 189,85 | 178,90 | 189,13 | 5,14% | 50,00 |
| 20.11.2024 | 175,30 | 189,00 | 175,30 | 179,88 | -1,41% | 25,00 |
| 19.11.2024 | 175,52 | 182,55 | 173,68 | 182,45 | 3,95% | - |
| 18.11.2024 | 170,95 | 178,33 | 169,93 | 175,52 | 2,68% | - |
| 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% | - |