67,390$
4,54%
Echtzeit-Aktienkurs GREEN BRICK PART. DL-,01
Bid:
Ask:
Aktienkurse zur GREEN BRICK PART. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 64,46 | 67,53 | 63,85 | 67,40 | 4,56% | 204.906,00 |
| 07.01.2026 | 64,66 | 66,11 | 64,08 | 64,46 | 0,09% | 282.137,00 |
| 06.01.2026 | 63,50 | 64,50 | 62,47 | 64,40 | 1,15% | 258.280,00 |
| 05.01.2026 | 62,73 | 64,53 | 62,70 | 63,67 | 0,73% | 210.558,00 |
| 02.01.2026 | 62,66 | 63,42 | 62,00 | 63,21 | 0,88% | 183.672,00 |
| 31.12.2025 | 62,90 | 63,05 | 62,35 | 62,66 | -0,68% | 281.178,00 |
| 30.12.2025 | 63,67 | 64,10 | 62,70 | 63,09 | -1,08% | 205.397,00 |
| 29.12.2025 | 63,78 | 63,82 | 63,23 | 63,78 | -0,05% | 189.350,00 |
| 26.12.2025 | 63,60 | 64,36 | 63,27 | 63,81 | 0,42% | 125.261,00 |
| 24.12.2025 | 62,56 | 63,76 | 62,52 | 63,54 | 0,99% | 129.877,00 |
| 23.12.2025 | 63,39 | 63,56 | 62,73 | 62,92 | -0,74% | 220.564,00 |
| 22.12.2025 | 63,52 | 64,58 | 63,20 | 63,39 | -1,08% | 221.377,00 |
| 19.12.2025 | 64,68 | 64,75 | 63,50 | 64,08 | -1,97% | 687.053,00 |
| 18.12.2025 | 65,77 | 66,88 | 65,37 | 65,37 | -0,11% | 202.198,00 |
| 17.12.2025 | 66,04 | 66,68 | 65,10 | 65,44 | -0,86% | 229.410,00 |
| 16.12.2025 | 66,12 | 66,71 | 65,62 | 66,01 | -0,11% | 181.362,00 |
| 15.12.2025 | 67,03 | 67,54 | 65,89 | 66,08 | -1,34% | 274.247,00 |
| 12.12.2025 | 67,88 | 67,88 | 66,52 | 66,98 | -0,45% | 155.207,00 |
| 11.12.2025 | 66,98 | 68,19 | 66,66 | 67,28 | 1,17% | 209.660,00 |
| 10.12.2025 | 64,53 | 67,13 | 64,53 | 66,50 | 3,53% | 257.690,00 |
| 09.12.2025 | 63,90 | 65,36 | 63,63 | 64,23 | -0,37% | 225.906,00 |
| 08.12.2025 | 66,07 | 66,13 | 64,16 | 64,47 | -1,93% | 372.286,00 |
| 05.12.2025 | 66,08 | 67,17 | 65,63 | 65,74 | -0,71% | 160.026,00 |
| 04.12.2025 | 67,04 | 67,29 | 66,03 | 66,21 | -1,65% | 241.710,00 |
| 03.12.2025 | 66,06 | 68,39 | 66,06 | 67,32 | 1,04% | 255.901,00 |
| 02.12.2025 | 67,23 | 67,51 | 65,52 | 66,63 | -0,67% | 447.969,00 |
| 01.12.2025 | 66,92 | 68,06 | 66,49 | 67,08 | -1,18% | 232.131,00 |
| 28.11.2025 | 68,54 | 68,54 | 67,56 | 67,88 | -0,54% | 97.605,00 |
| 26.11.2025 | 67,35 | 68,95 | 67,35 | 68,25 | 0,44% | 267.150,00 |
| 25.11.2025 | 65,37 | 68,23 | 65,37 | 67,95 | 4,99% | 294.458,00 |
| 24.11.2025 | 65,73 | 65,73 | 63,72 | 64,72 | -0,84% | 255.434,00 |
| 21.11.2025 | 62,77 | 66,07 | 62,77 | 65,27 | 5,31% | 320.921,00 |
| 20.11.2025 | 62,51 | 63,17 | 61,40 | 61,98 | 0,00% | 238.973,00 |
| 19.11.2025 | 62,11 | 62,34 | 61,56 | 61,98 | 0,34% | 179.505,00 |
| 18.11.2025 | 61,12 | 62,06 | 60,44 | 61,77 | 0,28% | 199.019,00 |
| 17.11.2025 | 63,19 | 63,42 | 61,42 | 61,60 | -3,08% | 242.111,00 |
| 14.11.2025 | 63,70 | 64,47 | 62,82 | 63,56 | -0,22% | 154.203,00 |
| 13.11.2025 | 64,05 | 65,12 | 63,63 | 63,70 | -1,59% | 197.125,00 |
| 12.11.2025 | 64,61 | 65,80 | 64,25 | 64,73 | 0,48% | 251.052,00 |
| 11.11.2025 | 63,37 | 64,77 | 63,16 | 64,42 | 2,14% | 183.075,00 |
| 10.11.2025 | 62,50 | 63,39 | 62,16 | 63,07 | 0,57% | 188.219,00 |
| 07.11.2025 | 62,44 | 63,22 | 61,84 | 62,71 | 0,74% | 127.845,00 |
| 06.11.2025 | 63,97 | 64,01 | 62,21 | 62,25 | -1,32% | 179.920,00 |
| 05.11.2025 | 64,04 | 64,37 | 62,76 | 63,08 | -0,49% | 217.813,00 |
| 04.11.2025 | 62,45 | 63,86 | 62,44 | 63,39 | 1,25% | 181.823,00 |
| 03.11.2025 | 64,50 | 64,50 | 62,20 | 62,61 | -3,29% | 344.519,00 |
| 31.10.2025 | 65,37 | 65,50 | 64,36 | 64,74 | -2,01% | 322.092,00 |
| 30.10.2025 | 68,00 | 69,73 | 65,08 | 66,07 | 2,55% | 333.091,00 |
| 29.10.2025 | 66,09 | 67,00 | 63,73 | 64,43 | -3,59% | 296.801,00 |
| 28.10.2025 | 65,84 | 67,86 | 64,62 | 66,83 | -1,26% | 219.696,00 |
| 27.10.2025 | 68,37 | 68,82 | 67,24 | 67,68 | -0,53% | 259.131,00 |
| 24.10.2025 | 69,32 | 69,38 | 68,01 | 68,04 | -0,44% | 141.139,00 |
| 23.10.2025 | 67,78 | 68,42 | 67,21 | 68,34 | 0,91% | 148.286,00 |
| 22.10.2025 | 68,59 | 68,59 | 67,30 | 67,73 | -1,38% | 181.238,00 |
| 21.10.2025 | 66,85 | 69,00 | 66,46 | 68,68 | 1,63% | 193.439,00 |
| 20.10.2025 | 67,71 | 68,16 | 67,00 | 67,58 | 0,54% | 107.078,00 |
| 17.10.2025 | 66,88 | 67,31 | 66,50 | 67,22 | 0,32% | - |
| 16.10.2025 | 66,81 | 67,57 | 66,15 | 67,00 | -0,36% | 168.960,00 |
| 15.10.2025 | 66,33 | 67,29 | 65,74 | 67,24 | 0,98% | 263.968,00 |
| 14.10.2025 | 62,24 | 66,82 | 62,00 | 66,59 | 5,97% | 315.543,00 |
| 13.10.2025 | 63,36 | 63,53 | 62,38 | 62,84 | -0,49% | 270.650,00 |
| 10.10.2025 | 64,67 | 65,40 | 62,80 | 63,15 | -1,60% | 390.315,00 |
| 09.10.2025 | 67,30 | 67,93 | 63,40 | 64,18 | -6,82% | 624.772,00 |
| 08.10.2025 | 70,40 | 70,66 | 68,87 | 68,88 | -1,87% | 286.960,00 |
| 07.10.2025 | 73,17 | 73,74 | 69,98 | 70,19 | -5,54% | 256.496,00 |
| 06.10.2025 | 77,41 | 77,51 | 74,00 | 74,31 | -3,96% | 252.172,00 |
| 03.10.2025 | 76,55 | 77,93 | 76,55 | 77,37 | 1,38% | 273.140,00 |
| 02.10.2025 | 76,02 | 76,72 | 75,12 | 76,32 | 0,08% | 227.614,00 |
| 01.10.2025 | 72,86 | 76,38 | 72,86 | 76,26 | 3,25% | 334.860,00 |
| 30.09.2025 | 73,31 | 74,09 | 72,80 | 73,86 | 0,63% | 239.022,00 |
| 29.09.2025 | 72,36 | 73,45 | 72,22 | 73,40 | 1,59% | 238.270,00 |
| 26.09.2025 | 70,75 | 72,54 | 70,60 | 72,25 | 2,47% | 252.862,00 |
| 25.09.2025 | 70,04 | 71,29 | 69,66 | 70,51 | -0,01% | 243.649,00 |
| 24.09.2025 | 69,58 | 71,25 | 69,54 | 70,52 | 0,93% | 175.132,00 |
| 23.09.2025 | 69,80 | 70,48 | 69,33 | 69,87 | 0,11% | 283.920,00 |
| 22.09.2025 | 71,00 | 71,00 | 69,42 | 69,79 | -2,06% | 258.289,00 |
| 19.09.2025 | 72,08 | 72,63 | 70,87 | 71,26 | -1,90% | 558.482,00 |
| 18.09.2025 | 71,73 | 72,85 | 71,27 | 72,64 | 1,18% | 241.000,00 |
| 17.09.2025 | 72,66 | 75,50 | 71,01 | 71,79 | -0,50% | 206.800,00 |
| 16.09.2025 | 73,27 | 73,52 | 71,78 | 72,15 | -1,23% | 214.078,00 |
| 15.09.2025 | 74,11 | 74,11 | 72,10 | 73,05 | -0,77% | 190.835,00 |
| 12.09.2025 | 74,25 | 74,84 | 73,42 | 73,62 | -2,17% | 177.300,00 |
| 11.09.2025 | 73,24 | 75,34 | 73,23 | 75,25 | 3,48% | 222.119,00 |
| 10.09.2025 | 74,28 | 74,66 | 71,80 | 72,72 | -1,42% | 266.442,00 |
| 09.09.2025 | 74,36 | 74,80 | 72,38 | 73,77 | -1,40% | 413.420,00 |
| 08.09.2025 | 73,38 | 74,88 | 72,71 | 74,82 | 1,96% | 273.527,00 |
| 05.09.2025 | 73,61 | 74,20 | 72,35 | 73,38 | 1,87% | 298.348,00 |
| 04.09.2025 | 69,96 | 72,10 | 69,65 | 72,03 | 3,94% | 205.446,00 |
| 03.09.2025 | 68,69 | 69,85 | 68,29 | 69,30 | 0,43% | 156.498,00 |
| 02.09.2025 | 68,61 | 69,61 | 68,61 | 69,00 | -1,20% | 154.897,00 |
| 29.08.2025 | 70,00 | 70,17 | 69,13 | 69,84 | -0,04% | 161.534,00 |
| 28.08.2025 | 69,94 | 70,09 | 68,72 | 69,87 | 0,32% | 164.712,00 |
| 27.08.2025 | 69,57 | 70,17 | 69,12 | 69,65 | 0,04% | 127.330,00 |
| 26.08.2025 | 70,00 | 70,58 | 69,49 | 69,62 | -0,83% | 172.594,00 |
| 25.08.2025 | 70,44 | 70,84 | 70,03 | 70,20 | -1,18% | 174.741,00 |
| 22.08.2025 | 67,87 | 71,75 | 67,20 | 71,04 | 5,95% | 335.087,00 |
| 21.08.2025 | 66,53 | 67,27 | 65,93 | 67,05 | -0,45% | 179.613,00 |
| 20.08.2025 | 68,99 | 69,73 | 67,17 | 67,35 | -2,65% | 223.522,00 |
| 19.08.2025 | 69,59 | 70,45 | 68,94 | 69,18 | 0,54% | 198.051,00 |
| 18.08.2025 | 69,49 | 69,75 | 68,56 | 68,81 | -0,61% | 172.215,00 |