57,853$
-2,64%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,64 | 60,64 | 57,46 | 57,76 | -2,79% | 327.967,00 |
| 20.02.2025 | 59,44 | 60,05 | 58,68 | 59,42 | 0,54% | 241.935,00 |
| 19.02.2025 | 58,32 | 59,81 | 58,19 | 59,10 | -1,66% | 248.123,00 |
| 18.02.2025 | 60,50 | 60,50 | 59,12 | 60,10 | -1,37% | 237.302,00 |
| 17.02.2025 | 60,94 | 60,94 | 60,84 | 60,94 | 0,26% | - |
| 14.02.2025 | 60,96 | 61,82 | 60,28 | 60,78 | 0,71% | 175.441,00 |
| 13.02.2025 | 60,13 | 60,51 | 59,55 | 60,35 | 1,82% | 160.679,00 |
| 12.02.2025 | 58,34 | 59,38 | 57,45 | 59,27 | -1,05% | 258.606,00 |
| 11.02.2025 | 59,06 | 59,97 | 59,00 | 59,90 | 1,44% | 170.356,00 |
| 10.02.2025 | 58,57 | 59,08 | 58,29 | 59,05 | 1,92% | 235.605,00 |
| 07.02.2025 | 59,75 | 59,95 | 57,44 | 57,94 | -3,24% | 327.214,00 |
| 06.02.2025 | 59,71 | 60,45 | 59,27 | 59,88 | 0,37% | 330.559,00 |
| 05.02.2025 | 59,43 | 60,16 | 59,15 | 59,66 | 0,79% | 238.026,00 |
| 04.02.2025 | 58,01 | 59,50 | 58,01 | 59,19 | 1,34% | 260.785,00 |
| 03.02.2025 | 58,60 | 59,32 | 57,76 | 58,41 | -3,41% | 311.593,00 |
| 31.01.2025 | 61,83 | 62,51 | 60,23 | 60,47 | -2,98% | 338.731,00 |
| 30.01.2025 | 61,36 | 62,93 | 60,70 | 62,33 | 3,23% | 255.386,00 |
| 29.01.2025 | 61,50 | 61,89 | 59,81 | 60,38 | -1,88% | 233.235,00 |
| 28.01.2025 | 62,31 | 62,42 | 61,48 | 61,54 | -1,91% | 225.987,00 |
| 27.01.2025 | 61,01 | 63,78 | 60,94 | 62,74 | 3,24% | 300.215,00 |
| 24.01.2025 | 61,36 | 61,36 | 60,25 | 60,77 | -0,99% | 231.227,00 |
| 23.01.2025 | 61,25 | 61,73 | 60,13 | 61,38 | -0,07% | 278.562,00 |
| 22.01.2025 | 60,23 | 61,63 | 59,80 | 61,42 | 2,32% | 439.188,00 |
| 21.01.2025 | 61,07 | 61,10 | 59,66 | 60,03 | 0,32% | 430.348,00 |
| 17.01.2025 | 61,00 | 61,49 | 59,18 | 59,84 | -0,12% | 368.655,00 |
| 16.01.2025 | 59,54 | 60,10 | 58,83 | 59,91 | 0,37% | 204.333,00 |
| 15.01.2025 | 60,89 | 61,19 | 59,10 | 59,69 | 2,54% | 219.126,00 |
| 14.01.2025 | 57,49 | 58,23 | 56,63 | 58,21 | 3,96% | 226.134,00 |
| 13.01.2025 | 54,40 | 56,02 | 54,19 | 55,99 | 2,75% | 273.692,00 |
| 10.01.2025 | 54,40 | 55,40 | 54,28 | 54,49 | -1,77% | 324.650,00 |
| 08.01.2025 | 54,13 | 55,69 | 53,87 | 55,47 | 1,67% | 284.676,00 |
| 07.01.2025 | 55,66 | 56,14 | 54,29 | 54,56 | -2,05% | 327.401,00 |
| 06.01.2025 | 56,25 | 57,18 | 55,65 | 55,70 | -0,36% | 257.352,00 |
| 03.01.2025 | 56,05 | 56,14 | 55,21 | 55,90 | 0,92% | 244.373,00 |
| 02.01.2025 | 57,00 | 57,64 | 55,00 | 55,39 | -1,95% | 257.219,00 |
| 31.12.2024 | 56,45 | 56,82 | 56,01 | 56,49 | 0,70% | 450.002,00 |
| 30.12.2024 | 56,44 | 56,60 | 55,36 | 56,10 | -0,60% | 282.148,00 |
| 27.12.2024 | 57,04 | 57,69 | 56,24 | 56,44 | -2,13% | 315.576,00 |
| 26.12.2024 | 57,00 | 57,97 | 56,80 | 57,67 | -0,03% | 247.122,00 |
| 24.12.2024 | 57,08 | 57,69 | 56,81 | 57,69 | 0,38% | 135.486,00 |
| 23.12.2024 | 57,29 | 57,63 | 56,75 | 57,47 | -0,28% | 349.393,00 |
| 20.12.2024 | 56,21 | 58,39 | 56,21 | 57,63 | 1,66% | 697.151,00 |
| 19.12.2024 | 57,39 | 58,23 | 56,34 | 56,69 | -3,33% | 488.459,00 |
| 18.12.2024 | 62,75 | 63,01 | 58,26 | 58,64 | -6,58% | 606.035,00 |
| 17.12.2024 | 63,67 | 64,58 | 62,55 | 62,77 | -2,14% | 241.048,00 |
| 16.12.2024 | 64,20 | 65,10 | 63,83 | 64,14 | -0,12% | 192.908,00 |
| 13.12.2024 | 66,06 | 66,06 | 63,39 | 64,22 | -2,24% | 289.997,00 |
| 12.12.2024 | 66,21 | 66,50 | 65,54 | 65,69 | -1,66% | 265.266,00 |
| 11.12.2024 | 67,73 | 68,21 | 66,57 | 66,80 | -0,27% | 207.146,00 |
| 10.12.2024 | 67,46 | 68,39 | 66,25 | 66,98 | -2,40% | 284.154,00 |
| 09.12.2024 | 68,37 | 68,92 | 67,66 | 68,63 | 1,24% | 215.944,00 |
| 06.12.2024 | 68,92 | 69,30 | 66,92 | 67,79 | -0,25% | 200.620,00 |
| 05.12.2024 | 69,75 | 70,05 | 67,83 | 67,96 | -2,65% | 216.185,00 |
| 04.12.2024 | 70,68 | 71,45 | 69,37 | 69,81 | -2,53% | 266.262,00 |
| 03.12.2024 | 71,60 | 72,32 | 70,46 | 71,62 | 0,21% | 430.504,00 |
| 02.12.2024 | 71,45 | 72,42 | 70,42 | 71,47 | 0,01% | 273.503,00 |
| 29.11.2024 | 72,62 | 72,66 | 71,37 | 71,46 | 0,18% | 144.889,00 |
| 27.11.2024 | 73,31 | 74,00 | 70,96 | 71,33 | -1,23% | 341.820,00 |
| 26.11.2024 | 73,56 | 73,98 | 71,67 | 72,22 | -3,38% | 268.445,00 |
| 25.11.2024 | 72,75 | 75,55 | 72,24 | 74,75 | 5,77% | 358.569,00 |
| 22.11.2024 | 69,47 | 70,83 | 68,88 | 70,67 | 2,93% | 336.785,00 |
| 21.11.2024 | 68,99 | 70,03 | 68,59 | 68,66 | -0,03% | 231.057,00 |
| 20.11.2024 | 68,57 | 69,33 | 68,30 | 68,68 | -0,32% | 277.842,00 |
| 19.11.2024 | 67,21 | 69,18 | 67,21 | 68,90 | 1,03% | 222.705,00 |
| 18.11.2024 | 69,46 | 69,86 | 68,10 | 68,20 | -1,80% | 346.187,00 |
| 15.11.2024 | 69,82 | 70,04 | 69,00 | 69,45 | -0,71% | 232.638,00 |
| 14.11.2024 | 70,21 | 71,23 | 69,66 | 69,95 | 0,13% | 313.656,00 |
| 13.11.2024 | 70,49 | 71,12 | 69,73 | 69,86 | 1,01% | 394.912,00 |
| 12.11.2024 | 71,59 | 71,68 | 69,08 | 69,16 | -4,30% | 378.379,00 |
| 11.11.2024 | 73,65 | 73,92 | 72,23 | 72,27 | -0,88% | 258.798,00 |
| 08.11.2024 | 71,44 | 73,28 | 71,28 | 72,91 | 2,43% | 308.001,00 |
| 07.11.2024 | 71,89 | 73,14 | 70,84 | 71,18 | -0,77% | 424.417,00 |
| 06.11.2024 | 73,20 | 73,20 | 69,61 | 71,73 | -0,91% | 498.254,00 |
| 05.11.2024 | 70,11 | 72,40 | 69,77 | 72,39 | 3,28% | 313.200,00 |
| 04.11.2024 | 68,25 | 71,39 | 68,25 | 70,09 | 2,31% | 478.421,00 |
| 01.11.2024 | 69,74 | 70,59 | 66,67 | 68,51 | -0,72% | 710.863,00 |
| 31.10.2024 | 70,00 | 72,35 | 67,21 | 69,01 | -9,38% | 979.795,00 |
| 30.10.2024 | 75,00 | 77,32 | 74,85 | 76,15 | 0,89% | 367.038,00 |
| 29.10.2024 | 72,03 | 75,93 | 71,00 | 75,48 | -1,48% | 462.496,00 |
| 28.10.2024 | 76,05 | 77,13 | 76,05 | 76,61 | 2,20% | 267.733,00 |
| 25.10.2024 | 76,28 | 76,71 | 74,93 | 74,96 | -1,07% | 340.089,00 |
| 24.10.2024 | 76,63 | 77,65 | 75,62 | 75,77 | -0,50% | 350.316,00 |
| 23.10.2024 | 75,61 | 76,85 | 75,20 | 76,15 | 0,08% | 253.193,00 |
| 22.10.2024 | 78,75 | 78,88 | 76,07 | 76,09 | -4,36% | 359.721,00 |
| 21.10.2024 | 83,56 | 83,56 | 79,37 | 79,56 | -4,80% | 391.791,00 |
| 18.10.2024 | 82,59 | 84,19 | 81,90 | 83,57 | 1,89% | 302.602,00 |
| 17.10.2024 | 83,85 | 84,22 | 81,86 | 82,02 | -2,09% | 354.135,00 |
| 16.10.2024 | 82,74 | 84,66 | 82,42 | 83,77 | 2,68% | 357.647,00 |
| 15.10.2024 | 82,00 | 83,16 | 81,50 | 81,58 | 0,10% | 290.065,00 |
| 14.10.2024 | 79,76 | 81,72 | 79,72 | 81,50 | 2,66% | 303.862,00 |
| 11.10.2024 | 77,01 | 79,45 | 77,01 | 79,39 | 3,21% | 438.596,00 |
| 10.10.2024 | 76,73 | 77,48 | 76,00 | 76,92 | -1,31% | 242.033,00 |
| 09.10.2024 | 78,87 | 79,15 | 77,87 | 77,94 | -1,18% | 235.334,00 |
| 08.10.2024 | 78,68 | 79,89 | 77,99 | 78,87 | 0,50% | 206.275,00 |
| 07.10.2024 | 78,53 | 78,87 | 77,29 | 78,48 | -1,11% | 231.711,00 |
| 04.10.2024 | 81,96 | 82,68 | 78,65 | 79,36 | -2,27% | 280.817,00 |
| 03.10.2024 | 81,19 | 82,29 | 80,38 | 81,20 | -0,45% | 195.723,00 |
| 02.10.2024 | 82,23 | 82,82 | 80,78 | 81,57 | -1,56% | 191.425,00 |
| 01.10.2024 | 83,68 | 84,04 | 81,81 | 82,86 | -0,79% | 253.965,00 |
| 30.09.2024 | 82,91 | 83,62 | 82,01 | 83,52 | 0,61% | 252.585,00 |