454,450€
3,12%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 353,45 | 362,65 | 349,65 | 353,00 | 0,30% | 13,00 |
| 09.03.2026 | 335,95 | 352,50 | 325,45 | 351,95 | 1,56% | 62,00 |
| 06.03.2026 | 343,55 | 348,45 | 327,20 | 346,55 | 2,18% | 2,00 |
| 05.03.2026 | 361,75 | 365,10 | 332,95 | 339,15 | -6,14% | 4,00 |
| 04.03.2026 | 356,30 | 367,35 | 349,80 | 361,35 | -0,15% | 1,00 |
| 03.03.2026 | 363,20 | 370,20 | 345,55 | 361,90 | -2,24% | - |
| 02.03.2026 | 358,80 | 380,50 | 344,15 | 370,20 | 3,44% | 5,00 |
| 27.02.2026 | 367,00 | 373,30 | 349,80 | 357,90 | -2,86% | 33,00 |
| 26.02.2026 | 411,85 | 420,75 | 353,05 | 368,45 | -4,00% | 15,00 |
| 25.02.2026 | 389,10 | 398,40 | 377,55 | 383,80 | -1,12% | - |
| 24.02.2026 | 371,65 | 388,25 | 360,50 | 388,15 | 6,49% | 11,00 |
| 23.02.2026 | 367,00 | 369,30 | 360,15 | 364,50 | -1,34% | - |
| 20.02.2026 | 358,65 | 376,65 | 351,00 | 369,45 | 4,35% | 118,00 |
| 19.02.2026 | 350,55 | 357,05 | 337,00 | 354,05 | 2,40% | - |
| 18.02.2026 | 356,95 | 364,50 | 345,25 | 345,75 | -4,16% | - |
| 17.02.2026 | 363,15 | 373,20 | 358,20 | 360,75 | -1,07% | 7,00 |
| 16.02.2026 | 368,90 | 371,00 | 363,20 | 364,65 | -0,98% | 3,00 |
| 13.02.2026 | 363,45 | 374,70 | 353,25 | 368,25 | 0,29% | 6,00 |
| 12.02.2026 | 367,70 | 394,85 | 363,00 | 367,20 | -0,41% | 11,00 |
| 11.02.2026 | 350,45 | 370,95 | 348,95 | 368,70 | 6,64% | 21,00 |
| 10.02.2026 | 352,40 | 356,20 | 343,30 | 345,75 | -2,82% | 19,00 |
| 09.02.2026 | 340,25 | 357,70 | 335,25 | 355,80 | 4,54% | 3,00 |
| 06.02.2026 | 310,00 | 341,50 | 301,85 | 340,35 | 10,85% | 2,00 |
| 05.02.2026 | 305,30 | 312,60 | 294,20 | 307,05 | 0,62% | 42,00 |
| 04.02.2026 | 327,30 | 328,90 | 291,60 | 305,15 | -2,88% | - |
| 03.02.2026 | 309,55 | 326,40 | 309,55 | 314,20 | 1,13% | 28,00 |
| 02.02.2026 | 293,80 | 316,20 | 291,50 | 310,70 | 2,80% | 11,00 |
| 30.01.2026 | 316,50 | 324,20 | 300,00 | 302,25 | -3,22% | 23,00 |
| 29.01.2026 | 313,00 | 320,60 | 307,10 | 312,30 | -0,10% | - |
| 28.01.2026 | 311,75 | 315,85 | 302,30 | 312,60 | 1,63% | - |
| 27.01.2026 | 305,55 | 310,55 | 299,60 | 307,60 | 1,13% | - |
| 26.01.2026 | 297,15 | 305,30 | 293,75 | 304,15 | 1,88% | - |
| 23.01.2026 | 309,85 | 313,00 | 298,55 | 298,55 | -3,44% | 26,00 |
| 22.01.2026 | 310,40 | 317,90 | 298,25 | 309,20 | 0,00% | 63,00 |
| 21.01.2026 | 297,65 | 311,85 | 290,55 | 309,20 | 3,38% | 10,00 |
| 20.01.2026 | 291,00 | 303,75 | 281,10 | 299,10 | 0,17% | - |
| 19.01.2026 | 299,70 | 299,70 | 297,30 | 298,60 | -1,09% | - |
| 16.01.2026 | 289,75 | 307,60 | 289,50 | 301,90 | 3,55% | 358,00 |
| 15.01.2026 | 271,50 | 296,70 | 271,50 | 291,55 | 7,31% | - |
| 14.01.2026 | 276,15 | 279,85 | 266,70 | 271,70 | -1,59% | - |
| 13.01.2026 | 262,05 | 276,70 | 262,05 | 276,10 | 4,46% | 1,00 |
| 12.01.2026 | 264,85 | 266,45 | 257,40 | 264,30 | -0,38% | 2,00 |
| 09.01.2026 | 255,30 | 268,90 | 255,30 | 265,30 | 3,25% | 23,00 |
| 08.01.2026 | 267,30 | 270,75 | 252,30 | 256,95 | -4,44% | 2,00 |
| 07.01.2026 | 274,30 | 274,30 | 263,30 | 268,90 | -1,09% | 2,00 |
| 06.01.2026 | 279,40 | 281,75 | 260,55 | 271,85 | -3,97% | 39,00 |
| 05.01.2026 | 272,10 | 284,10 | 271,60 | 283,10 | 4,37% | - |
| 02.01.2026 | 263,95 | 274,40 | 260,60 | 271,25 | 2,79% | 49,00 |
| 30.12.2025 | 263,95 | 265,70 | 263,65 | 263,90 | -0,02% | - |
| 29.12.2025 | 269,40 | 272,50 | 262,40 | 263,95 | -1,84% | - |
| 23.12.2025 | 268,70 | 268,95 | 259,80 | 268,90 | 1,38% | 5,00 |
| 22.12.2025 | 264,35 | 270,55 | 261,70 | 265,25 | 0,47% | 49,00 |
| 19.12.2025 | 258,50 | 272,40 | 257,30 | 264,00 | 2,44% | 287,00 |
| 18.12.2025 | 241,70 | 262,95 | 241,55 | 257,70 | 6,69% | 58,00 |
| 17.12.2025 | 271,45 | 277,05 | 239,95 | 241,55 | -10,72% | 36,00 |
| 16.12.2025 | 272,50 | 277,50 | 265,75 | 270,55 | -1,06% | 10,00 |
| 15.12.2025 | 268,35 | 278,05 | 268,35 | 273,45 | 0,72% | - |
| 12.12.2025 | 290,15 | 291,10 | 259,50 | 271,50 | -6,69% | 55,00 |
| 11.12.2025 | 283,55 | 292,40 | 274,20 | 290,95 | 1,06% | 32,00 |
| 10.12.2025 | 277,85 | 289,30 | 273,70 | 287,90 | 3,88% | 2,00 |
| 09.12.2025 | 280,75 | 282,00 | 274,10 | 277,15 | -0,63% | - |
| 08.12.2025 | 279,25 | 286,60 | 277,20 | 278,90 | -0,55% | 3,00 |
| 05.12.2025 | 285,40 | 286,50 | 271,60 | 280,45 | -1,60% | 8,00 |
| 04.12.2025 | 277,85 | 289,15 | 270,10 | 285,00 | 2,65% | - |
| 03.12.2025 | 282,05 | 285,90 | 265,20 | 277,65 | -2,51% | - |