56,775$
-2,06%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,70 | 57,70 | 56,79 | 56,79 | -2,03% | - |
| 24.04.2025 | 57,36 | 58,15 | 56,51 | 57,97 | 0,99% | 251.250,00 |
| 23.04.2025 | 58,97 | 59,88 | 57,35 | 57,40 | 0,40% | 242.719,00 |
| 22.04.2025 | 55,36 | 57,27 | 55,32 | 57,17 | 4,78% | 340.491,00 |
| 21.04.2025 | 55,35 | 55,35 | 53,84 | 54,56 | -2,12% | 226.563,00 |
| 17.04.2025 | 54,88 | 56,92 | 54,88 | 55,74 | 1,47% | 294.572,00 |
| 16.04.2025 | 56,77 | 57,37 | 54,21 | 54,93 | -3,05% | 247.388,00 |
| 15.04.2025 | 57,00 | 57,76 | 56,41 | 56,66 | -0,28% | 262.254,00 |
| 14.04.2025 | 56,36 | 57,22 | 55,40 | 56,82 | 1,86% | 318.175,00 |
| 11.04.2025 | 55,09 | 55,80 | 53,18 | 55,78 | 1,34% | 353.503,00 |
| 10.04.2025 | 54,73 | 56,67 | 53,36 | 55,04 | -2,38% | 361.235,00 |
| 09.04.2025 | 52,50 | 57,46 | 50,57 | 56,38 | 5,40% | 639.112,00 |
| 08.04.2025 | 56,96 | 57,74 | 52,82 | 53,49 | -4,05% | 409.433,00 |
| 07.04.2025 | 55,74 | 58,75 | 55,02 | 55,75 | -3,60% | 576.895,00 |
| 04.04.2025 | 54,27 | 58,78 | 53,40 | 57,83 | 3,47% | 553.893,00 |
| 03.04.2025 | 57,18 | 57,25 | 55,27 | 55,89 | -6,32% | 384.701,00 |
| 02.04.2025 | 58,10 | 59,74 | 58,05 | 59,66 | 1,58% | 172.992,00 |
| 01.04.2025 | 58,31 | 59,36 | 57,81 | 58,73 | 0,72% | 188.776,00 |
| 31.03.2025 | 57,17 | 58,82 | 56,80 | 58,31 | 1,00% | 265.068,00 |
| 28.03.2025 | 59,52 | 59,52 | 57,39 | 57,73 | -2,97% | 205.432,00 |
| 27.03.2025 | 59,55 | 60,50 | 59,01 | 59,50 | -0,05% | 176.107,00 |
| 26.03.2025 | 59,63 | 60,48 | 59,13 | 59,53 | 0,17% | 178.004,00 |
| 25.03.2025 | 58,75 | 60,20 | 57,80 | 59,43 | -0,17% | 299.138,00 |
| 24.03.2025 | 58,16 | 59,88 | 58,16 | 59,53 | 3,55% | 225.575,00 |
| 21.03.2025 | 57,06 | 58,02 | 56,39 | 57,49 | -1,94% | 848.863,00 |
| 20.03.2025 | 58,95 | 60,05 | 58,36 | 58,63 | -1,11% | 303.132,00 |
| 19.03.2025 | 57,90 | 59,73 | 57,90 | 59,29 | 2,28% | 216.892,00 |
| 18.03.2025 | 57,50 | 58,26 | 57,47 | 57,97 | -0,14% | 224.080,00 |
| 17.03.2025 | 57,78 | 58,38 | 57,41 | 58,05 | 0,05% | 266.835,00 |
| 14.03.2025 | 58,05 | 58,50 | 57,01 | 58,02 | 1,26% | 261.370,00 |
| 13.03.2025 | 59,54 | 59,94 | 57,14 | 57,30 | -3,55% | 251.864,00 |
| 12.03.2025 | 60,67 | 60,67 | 59,14 | 59,41 | -1,70% | 316.211,00 |
| 11.03.2025 | 61,35 | 61,65 | 59,95 | 60,44 | -1,27% | 321.196,00 |
| 10.03.2025 | 61,71 | 63,70 | 61,22 | 61,22 | -1,10% | 396.020,00 |
| 07.03.2025 | 62,15 | 62,49 | 60,82 | 61,90 | -0,40% | 364.448,00 |
| 06.03.2025 | 60,25 | 62,72 | 60,25 | 62,15 | 2,71% | 363.427,00 |
| 05.03.2025 | 59,52 | 60,54 | 59,17 | 60,51 | 2,16% | 308.477,00 |
| 04.03.2025 | 58,28 | 60,23 | 57,80 | 59,23 | 1,06% | 539.846,00 |
| 03.03.2025 | 60,01 | 60,45 | 58,49 | 58,61 | -1,88% | 471.398,00 |
| 28.02.2025 | 60,95 | 61,22 | 58,45 | 59,73 | -2,40% | 743.337,00 |
| 27.02.2025 | 63,72 | 65,13 | 61,09 | 61,20 | 5,81% | 914.122,00 |
| 26.02.2025 | 59,97 | 59,97 | 57,72 | 57,84 | -3,36% | 465.368,00 |
| 25.02.2025 | 56,91 | 60,10 | 56,91 | 59,85 | 5,72% | 416.694,00 |
| 24.02.2025 | 57,95 | 57,95 | 56,52 | 56,61 | -1,99% | 351.794,00 |
| 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 |