64,431$
-0,78%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 64,54 | 64,65 | 63,79 | 64,56 | -0,58% | - |
| 22.10.2026 | 60,60 | 65,08 | 60,46 | 64,94 | 7,02% | 450.565,00 |
| 21.10.2026 | 62,02 | 62,25 | 60,51 | 60,68 | -2,11% | 228.831,00 |
| 20.10.2026 | 61,24 | 62,32 | 61,06 | 61,99 | 2,55% | 247.550,00 |
| 19.10.2026 | 61,58 | 61,69 | 60,27 | 60,45 | -1,18% | 268.060,00 |
| 16.10.2026 | 61,85 | 63,05 | 60,88 | 61,17 | -1,31% | 293.261,00 |
| 15.10.2026 | 61,14 | 62,80 | 61,00 | 61,98 | 3,09% | 399.093,00 |
| 14.10.2026 | 60,63 | 60,97 | 59,12 | 60,12 | -2,58% | 497.127,00 |
| 13.10.2026 | 62,53 | 63,07 | 61,68 | 61,71 | -0,19% | 271.149,00 |
| 12.10.2026 | 62,76 | 62,95 | 61,70 | 61,83 | -1,64% | 332.474,00 |
| 09.10.2026 | 63,27 | 63,46 | 62,50 | 62,86 | -1,23% | 344.445,00 |
| 08.10.2026 | 63,62 | 64,44 | 63,00 | 63,64 | -1,36% | 588.475,00 |
| 07.10.2026 | 66,07 | 66,36 | 64,14 | 64,52 | -3,70% | 454.887,00 |
| 06.10.2026 | 65,77 | 67,85 | 64,93 | 67,00 | 2,34% | 341.335,00 |
| 05.10.2026 | 66,60 | 66,60 | 65,40 | 65,47 | -1,79% | 370.722,00 |
| 02.10.2026 | 68,05 | 68,32 | 66,46 | 66,66 | 0,33% | 378.997,00 |
| 01.10.2026 | 66,05 | 66,99 | 64,57 | 66,44 | 0,50% | 294.306,00 |
| 30.09.2026 | 67,96 | 68,02 | 66,08 | 66,11 | -1,91% | 328.193,00 |
| 29.09.2026 | 68,42 | 68,42 | 66,87 | 67,40 | -1,29% | 337.420,00 |
| 28.09.2026 | 68,35 | 69,20 | 68,04 | 68,28 | -0,74% | 281.179,00 |
| 25.09.2026 | 67,97 | 69,01 | 67,68 | 68,79 | 1,48% | 257.516,00 |
| 24.09.2026 | 67,00 | 68,15 | 66,78 | 67,79 | 0,86% | 338.368,00 |
| 23.09.2026 | 67,91 | 68,37 | 67,16 | 67,21 | -2,31% | 345.833,00 |
| 22.09.2026 | 67,24 | 69,25 | 67,24 | 68,80 | 1,84% | 372.990,00 |
| 21.09.2026 | 66,79 | 67,87 | 66,02 | 67,56 | 2,04% | 269.754,00 |
| 18.09.2026 | 66,31 | 66,77 | 65,84 | 66,21 | -0,88% | 778.608,00 |
| 17.09.2026 | 67,50 | 67,77 | 66,35 | 66,80 | 0,80% | 466.091,00 |
| 16.09.2026 | 67,52 | 68,22 | 65,64 | 66,27 | -1,27% | 452.561,00 |
| 15.09.2026 | 68,83 | 68,93 | 67,12 | 67,12 | -2,51% | 578.968,00 |
| 14.09.2026 | 67,92 | 69,66 | 67,47 | 68,85 | 0,63% | 300.705,00 |
| 11.09.2026 | 68,59 | 68,81 | 67,29 | 68,42 | 1,36% | 223.601,00 |
| 10.09.2026 | 68,28 | 68,49 | 66,82 | 67,50 | -1,93% | 382.616,00 |
| 09.09.2026 | 70,23 | 70,98 | 67,59 | 68,83 | -2,02% | 520.820,00 |
| 08.09.2026 | 70,71 | 70,82 | 69,94 | 70,25 | -1,18% | 407.817,00 |
| 04.09.2026 | 70,74 | 71,88 | 70,30 | 71,09 | 0,44% | 274.765,00 |
| 03.09.2026 | 72,16 | 73,24 | 70,28 | 70,78 | -0,28% | 324.232,00 |
| 02.09.2026 | 71,14 | 72,33 | 70,38 | 70,98 | 0,07% | 489.136,00 |
| 01.09.2026 | 71,62 | 72,97 | 70,89 | 70,93 | -1,79% | 641.752,00 |
| 31.08.2026 | 72,64 | 73,12 | 72,09 | 72,22 | -1,49% | 646.355,00 |
| 28.08.2026 | 73,29 | 74,72 | 72,31 | 73,31 | 0,71% | 343.759,00 |
| 27.08.2026 | 73,14 | 73,64 | 72,43 | 72,79 | -1,34% | 374.435,00 |
| 26.08.2026 | 74,00 | 74,71 | 73,48 | 73,78 | 0,31% | 221.687,00 |
| 25.08.2026 | 73,57 | 73,68 | 72,00 | 73,55 | 1,07% | 198.065,00 |
| 24.08.2026 | 72,28 | 73,82 | 72,12 | 72,77 | 1,18% | 222.050,00 |
| 21.08.2026 | 71,48 | 72,63 | 71,14 | 71,92 | 1,48% | 334.537,00 |
| 20.08.2026 | 70,29 | 71,45 | 69,88 | 70,87 | -0,67% | 340.900,00 |
| 19.08.2026 | 70,66 | 72,53 | 70,66 | 71,35 | 2,88% | 684.586,00 |
| 18.08.2026 | 71,26 | 71,46 | 69,32 | 69,35 | -2,16% | 281.506,00 |
| 17.08.2026 | 70,01 | 71,16 | 69,51 | 70,88 | 0,60% | 166.536,00 |
| 14.08.2026 | 70,25 | 70,69 | 70,00 | 70,46 | -0,30% | 113.257,00 |
| 13.08.2026 | 71,04 | 71,41 | 70,17 | 70,67 | 0,80% | 206.319,00 |
| 12.08.2026 | 71,80 | 71,97 | 69,98 | 70,11 | -2,09% | 170.235,00 |
| 11.08.2026 | 70,57 | 71,96 | 70,57 | 71,61 | 1,55% | 169.875,00 |
| 10.08.2026 | 72,16 | 72,16 | 69,91 | 70,52 | -3,26% | 170.345,00 |
| 07.08.2026 | 71,79 | 73,67 | 71,79 | 72,90 | 2,04% | 195.025,00 |
| 06.08.2026 | 73,46 | 73,46 | 71,28 | 71,44 | -2,44% | 209.241,00 |
| 05.08.2026 | 71,62 | 73,53 | 71,62 | 73,23 | 1,64% | 202.488,00 |
| 04.08.2026 | 72,53 | 72,86 | 71,26 | 72,05 | 0,15% | 220.457,00 |
| 03.08.2026 | 72,19 | 72,82 | 70,90 | 71,94 | 1,71% | 295.444,00 |
| 31.07.2026 | 69,65 | 71,09 | 69,60 | 70,73 | 0,86% | 303.967,00 |
| 30.07.2026 | 73,15 | 73,63 | 70,00 | 70,13 | -1,96% | 344.438,00 |
| 29.07.2026 | 73,31 | 73,96 | 71,29 | 71,53 | -2,85% | 237.345,00 |
| 28.07.2026 | 73,78 | 74,54 | 73,17 | 73,63 | 1,66% | 174.578,00 |
| 27.07.2026 | 73,43 | 74,46 | 72,17 | 72,43 | -0,07% | 132.550,00 |
| 24.07.2026 | 71,00 | 72,91 | 70,50 | 72,48 | 2,14% | 211.166,00 |
| 23.07.2026 | 69,91 | 71,27 | 69,91 | 70,96 | -0,69% | 200.144,00 |
| 22.07.2026 | 71,07 | 72,27 | 70,44 | 71,45 | 1,28% | 187.183,00 |
| 21.07.2026 | 70,12 | 70,99 | 69,31 | 70,55 | 0,07% | 186.517,00 |
| 20.07.2026 | 73,04 | 73,12 | 70,19 | 70,50 | -3,09% | 202.937,00 |
| 17.07.2026 | 75,00 | 76,23 | 72,46 | 72,75 | -3,25% | 205.938,00 |
| 16.07.2026 | 73,30 | 75,73 | 73,30 | 75,19 | 2,48% | 221.435,00 |
| 15.07.2026 | 72,52 | 73,63 | 72,32 | 73,37 | 1,47% | 209.716,00 |
| 14.07.2026 | 72,92 | 73,10 | 71,39 | 72,31 | 0,57% | 218.587,00 |
| 13.07.2026 | 73,61 | 74,10 | 71,72 | 71,90 | -2,36% | 175.055,00 |
| 10.07.2026 | 73,67 | 74,99 | 73,51 | 73,64 | 0,38% | 121.428,00 |
| 09.07.2026 | 72,25 | 74,02 | 71,92 | 73,36 | 1,93% | 216.348,00 |
| 08.07.2026 | 73,97 | 73,98 | 71,65 | 71,97 | -3,80% | 301.412,00 |
| 07.07.2026 | 77,13 | 77,26 | 74,64 | 74,81 | -2,51% | 325.964,00 |
| 06.07.2026 | 79,02 | 79,02 | 76,37 | 76,74 | -3,17% | 192.451,00 |
| 02.07.2026 | 78,64 | 79,37 | 77,52 | 79,25 | 0,75% | 207.885,00 |
| 01.07.2026 | 79,25 | 80,40 | 78,65 | 78,66 | -1,72% | 379.113,00 |
| 30.06.2026 | 79,59 | 80,28 | 79,01 | 80,04 | -0,12% | 252.141,00 |
| 29.06.2026 | 80,00 | 80,28 | 78,40 | 80,14 | -0,12% | 271.166,00 |
| 26.06.2026 | 80,50 | 82,50 | 80,06 | 80,24 | 0,39% | 844.372,00 |
| 25.06.2026 | 80,66 | 83,18 | 79,63 | 79,93 | -0,36% | 258.760,00 |
| 24.06.2026 | 75,29 | 81,77 | 75,29 | 80,22 | 7,61% | 371.700,00 |
| 23.06.2026 | 74,02 | 74,83 | 73,32 | 74,55 | 1,29% | 202.929,00 |
| 22.06.2026 | 74,61 | 75,11 | 73,49 | 73,60 | -1,16% | 191.887,00 |
| 19.06.2026 | 74,53 | 74,57 | 74,44 | 74,46 | -0,20% | - |
| 18.06.2026 | 72,00 | 75,18 | 71,87 | 74,61 | 4,51% | 484.999,00 |
| 17.06.2026 | 72,49 | 74,99 | 71,27 | 71,39 | -2,21% | 256.836,00 |
| 16.06.2026 | 72,10 | 74,10 | 72,10 | 73,00 | 1,30% | 155.568,00 |
| 15.06.2026 | 72,71 | 74,10 | 71,90 | 72,06 | -0,18% | 241.336,00 |
| 12.06.2026 | 72,89 | 73,49 | 72,18 | 72,19 | -1,16% | 206.290,00 |
| 11.06.2026 | 70,40 | 73,13 | 69,82 | 73,04 | 4,34% | 245.075,00 |
| 10.06.2026 | 71,88 | 71,88 | 69,90 | 70,00 | -2,02% | 248.442,00 |
| 09.06.2026 | 68,94 | 71,55 | 68,46 | 71,44 | 5,15% | 320.548,00 |
| 08.06.2026 | 69,02 | 69,60 | 67,93 | 67,94 | -1,26% | 183.055,00 |
| 05.06.2026 | 69,04 | 69,91 | 68,37 | 68,81 | -0,74% | 204.226,00 |
| 04.06.2026 | 69,76 | 70,00 | 69,02 | 69,32 | 0,98% | 208.110,00 |