109,225€
-0,97%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 110,35 | 110,45 | 106,23 | 108,50 | -1,63% | - |
13.06.2024 | 110,28 | 112,08 | 108,45 | 110,30 | 0,02% | - |
12.06.2024 | 105,30 | 113,15 | 105,30 | 110,28 | 3,79% | - |
11.06.2024 | 106,70 | 107,63 | 105,50 | 106,25 | -0,61% | - |
10.06.2024 | 105,05 | 107,55 | 102,70 | 106,90 | 2,39% | - |
07.06.2024 | 105,60 | 106,88 | 103,95 | 104,40 | -1,88% | - |
06.06.2024 | 106,73 | 110,10 | 106,00 | 106,40 | -0,79% | - |
05.06.2024 | 103,48 | 107,33 | 101,98 | 107,25 | 3,70% | 64,00 |
04.06.2024 | 108,08 | 108,50 | 101,85 | 103,43 | -3,88% | - |
03.06.2024 | 113,18 | 115,05 | 105,93 | 107,60 | -4,80% | 28,00 |
31.05.2024 | 115,40 | 118,28 | 111,08 | 113,03 | -1,29% | - |
30.05.2024 | 112,30 | 115,93 | 110,90 | 114,50 | 1,91% | - |
29.05.2024 | 112,93 | 113,03 | 109,73 | 112,35 | -0,04% | - |
28.05.2024 | 116,65 | 117,80 | 111,70 | 112,40 | -3,64% | - |
27.05.2024 | 116,55 | 116,78 | 116,30 | 116,65 | -0,15% | - |
24.05.2024 | 115,98 | 118,20 | 115,70 | 116,83 | 0,71% | - |
23.05.2024 | 117,00 | 118,68 | 115,45 | 116,00 | -0,66% | - |
22.05.2024 | 119,88 | 121,10 | 115,98 | 116,78 | -2,99% | - |
21.05.2024 | 120,83 | 122,40 | 118,53 | 120,38 | -0,45% | - |
20.05.2024 | 118,70 | 121,35 | 118,40 | 120,93 | 2,18% | - |
17.05.2024 | 120,13 | 121,28 | 117,20 | 118,35 | -1,44% | 25,00 |
16.05.2024 | 124,60 | 127,15 | 119,48 | 120,08 | -3,63% | - |
15.05.2024 | 117,13 | 125,05 | 117,13 | 124,60 | 5,86% | - |
14.05.2024 | 118,70 | 119,78 | 115,18 | 117,70 | -0,84% | - |
13.05.2024 | 119,78 | 121,45 | 118,50 | 118,70 | -0,75% | - |
10.05.2024 | 116,18 | 119,90 | 114,55 | 119,60 | 3,10% | - |
09.05.2024 | 116,93 | 118,58 | 115,10 | 116,00 | -0,68% | 50,00 |
08.05.2024 | 114,93 | 119,60 | 111,35 | 116,80 | 3,07% | - |
07.05.2024 | 101,03 | 115,10 | 99,27 | 113,33 | 12,18% | 9,00 |
06.05.2024 | 94,69 | 104,70 | 94,03 | 101,03 | 7,52% | - |
03.05.2024 | 93,86 | 97,05 | 93,78 | 93,96 | 0,34% | 28,00 |
02.05.2024 | 95,26 | 95,26 | 91,62 | 93,64 | -1,62% | - |
30.04.2024 | 98,65 | 98,85 | 95,04 | 95,18 | -3,63% | - |
29.04.2024 | 99,56 | 99,56 | 96,84 | 98,77 | -0,18% | - |
26.04.2024 | 96,49 | 99,21 | 95,20 | 98,95 | 3,85% | - |
25.04.2024 | 94,29 | 95,39 | 91,74 | 95,28 | 0,81% | - |
24.04.2024 | 94,93 | 98,11 | 93,50 | 94,51 | -0,26% | - |
23.04.2024 | 91,44 | 95,22 | 91,23 | 94,76 | 3,72% | - |
22.04.2024 | 90,61 | 91,99 | 89,73 | 91,36 | 1,16% | - |
19.04.2024 | 92,41 | 93,02 | 88,78 | 90,31 | -2,29% | - |
18.04.2024 | 93,26 | 95,62 | 90,99 | 92,43 | -1,40% | - |
17.04.2024 | 93,88 | 94,69 | 91,83 | 93,74 | -0,16% | - |
16.04.2024 | 94,53 | 95,06 | 91,94 | 93,89 | -0,74% | - |
15.04.2024 | 97,34 | 100,39 | 94,25 | 94,59 | -3,96% | - |
12.04.2024 | 98,41 | 99,57 | 97,44 | 98,49 | 0,14% | - |
11.04.2024 | 96,83 | 98,76 | 96,01 | 98,35 | 1,59% | - |
10.04.2024 | 97,66 | 98,33 | 94,13 | 96,81 | -0,79% | - |
09.04.2024 | 98,53 | 98,53 | 95,10 | 97,58 | -0,41% | - |
08.04.2024 | 99,96 | 100,52 | 97,90 | 97,98 | -1,23% | - |
05.04.2024 | 97,40 | 100,32 | 96,97 | 99,20 | 2,42% | - |
04.04.2024 | 99,67 | 100,78 | 96,60 | 96,86 | -2,68% | 24,00 |
03.04.2024 | 97,95 | 100,53 | 96,92 | 99,53 | 1,67% | - |
02.04.2024 | 102,48 | 102,60 | 97,41 | 97,89 | -3,56% | - |
28.03.2024 | 106,00 | 106,00 | 101,50 | 101,50 | -3,33% | - |
27.03.2024 | 105,00 | 105,50 | 103,50 | 105,00 | 1,45% | - |
26.03.2024 | 103,00 | 105,50 | 102,00 | 103,50 | 0,49% | - |
25.03.2024 | 103,00 | 105,50 | 102,50 | 103,00 | -0,48% | 24,00 |
22.03.2024 | 101,00 | 104,50 | 100,50 | 103,50 | 2,22% | - |
21.03.2024 | 100,75 | 104,00 | 99,25 | 101,25 | 0,50% | - |
20.03.2024 | 100,00 | 100,75 | 98,25 | 100,75 | 0,75% | 27,00 |
19.03.2024 | 98,25 | 100,50 | 95,75 | 100,00 | 1,78% | - |
18.03.2024 | 98,50 | 101,50 | 97,75 | 98,25 | -1,26% | - |
15.03.2024 | 100,25 | 101,50 | 98,25 | 99,50 | 0,00% | - |
14.03.2024 | 100,25 | 101,50 | 98,25 | 99,50 | -0,75% | 100,00 |
13.03.2024 | 102,50 | 104,50 | 99,25 | 100,25 | -1,72% | - |
12.03.2024 | 100,25 | 102,50 | 98,00 | 102,00 | 2,51% | - |
11.03.2024 | 101,00 | 102,50 | 97,50 | 99,50 | -1,97% | - |
08.03.2024 | 100,00 | 104,50 | 99,75 | 101,50 | 1,75% | - |
07.03.2024 | 101,00 | 104,00 | 99,75 | 99,75 | -1,24% | - |
06.03.2024 | 99,50 | 102,50 | 98,75 | 101,00 | 1,00% | 27,00 |
05.03.2024 | 102,50 | 103,50 | 99,25 | 100,00 | -2,44% | - |
04.03.2024 | 102,00 | 107,50 | 101,50 | 102,50 | 0,00% | - |
01.03.2024 | 98,50 | 103,50 | 98,50 | 102,50 | 3,80% | - |
29.02.2024 | 98,00 | 100,50 | 95,50 | 98,75 | 1,28% | - |
28.02.2024 | 97,50 | 102,00 | 95,75 | 97,50 | 0,00% | 100,00 |
27.02.2024 | 87,00 | 102,50 | 84,75 | 97,50 | 13,70% | 34,00 |
26.02.2024 | 80,25 | 88,25 | 80,00 | 85,75 | 6,85% | - |
23.02.2024 | 78,25 | 80,75 | 77,75 | 80,25 | 2,56% | - |
22.02.2024 | 76,75 | 79,25 | 76,75 | 78,25 | 1,95% | 130,00 |
21.02.2024 | 76,00 | 76,75 | 75,00 | 76,75 | 0,66% | - |
20.02.2024 | 78,00 | 78,25 | 75,75 | 76,25 | -2,24% | - |
19.02.2024 | 78,25 | 78,50 | 77,50 | 78,00 | -0,32% | - |
16.02.2024 | 78,50 | 79,25 | 77,75 | 78,25 | 0,00% | 5,00 |
15.02.2024 | 77,75 | 78,50 | 75,75 | 78,25 | 0,97% | - |
14.02.2024 | 73,75 | 78,25 | 73,75 | 77,50 | 4,38% | - |
13.02.2024 | 76,75 | 77,00 | 72,75 | 74,25 | -3,57% | 100,00 |
12.02.2024 | 77,75 | 78,25 | 76,25 | 77,00 | -0,32% | - |
09.02.2024 | 76,50 | 78,25 | 75,75 | 77,25 | 1,31% | - |
08.02.2024 | 74,25 | 76,75 | 73,75 | 76,25 | 3,39% | - |
07.02.2024 | 70,75 | 74,00 | 70,75 | 73,75 | 4,24% | - |
06.02.2024 | 70,75 | 72,50 | 69,75 | 70,75 | 0,00% | - |
05.02.2024 | 72,75 | 73,25 | 70,00 | 70,75 | -2,75% | - |
02.02.2024 | 72,25 | 73,00 | 71,25 | 72,75 | 0,69% | - |
01.02.2024 | 69,25 | 72,25 | 69,25 | 72,25 | 3,96% | - |
31.01.2024 | 71,25 | 71,50 | 68,75 | 69,50 | -2,46% | - |
30.01.2024 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | 5,00 |
29.01.2024 | 69,25 | 71,25 | 69,25 | 71,25 | 2,89% | 47,00 |
26.01.2024 | 67,25 | 69,25 | 67,00 | 69,25 | 2,59% | - |
25.01.2024 | 66,00 | 67,75 | 65,75 | 67,50 | 2,66% | - |
24.01.2024 | 66,25 | 66,75 | 64,75 | 65,75 | -2,59% | - |