68,846$
-2,00%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 69,88 | 70,63 | 67,58 | 68,48 | -2,52% | - |
| 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 |
| 03.06.2026 | 68,69 | 69,63 | 68,23 | 68,65 | -0,54% | 261.495,00 |
| 02.06.2026 | 68,27 | 69,53 | 67,78 | 69,02 | 1,04% | 520.171,00 |
| 01.06.2026 | 68,00 | 68,52 | 67,54 | 68,31 | 1,56% | 258.567,00 |
| 29.05.2026 | 67,41 | 69,04 | 67,17 | 67,26 | -0,61% | 224.063,00 |
| 28.05.2026 | 67,50 | 68,34 | 66,88 | 67,67 | -0,63% | 157.940,00 |
| 27.05.2026 | 67,69 | 69,43 | 67,58 | 68,10 | 1,43% | 176.893,00 |
| 26.05.2026 | 66,60 | 67,58 | 66,35 | 67,14 | 1,22% | 193.365,00 |
| 22.05.2026 | 66,52 | 66,56 | 65,79 | 66,33 | -0,30% | 197.927,00 |
| 21.05.2026 | 64,77 | 66,57 | 64,35 | 66,53 | 1,26% | 286.247,00 |
| 20.05.2026 | 63,97 | 65,91 | 63,48 | 65,70 | 3,55% | 341.553,00 |
| 19.05.2026 | 62,51 | 64,00 | 62,05 | 63,45 | -0,02% | 308.610,00 |
| 18.05.2026 | 62,41 | 63,90 | 62,41 | 63,46 | 2,35% | 312.735,00 |
| 15.05.2026 | 63,71 | 63,87 | 61,99 | 62,00 | -3,16% | 349.562,00 |
| 14.05.2026 | 64,04 | 64,63 | 63,28 | 64,02 | 0,96% | 277.783,00 |
| 13.05.2026 | 63,75 | 64,08 | 62,48 | 63,41 | -1,35% | 221.936,00 |
| 12.05.2026 | 65,63 | 65,63 | 63,50 | 64,28 | -1,50% | 191.119,00 |
| 11.05.2026 | 66,12 | 66,49 | 65,13 | 65,26 | -1,26% | 254.738,00 |
| 08.05.2026 | 65,91 | 66,98 | 65,54 | 66,09 | 0,69% | 172.685,00 |
| 07.05.2026 | 66,87 | 67,34 | 65,00 | 65,64 | -1,77% | 147.307,00 |
| 06.05.2026 | 67,60 | 68,41 | 66,68 | 66,82 | 1,77% | 162.532,00 |
| 05.05.2026 | 65,38 | 66,49 | 64,87 | 65,66 | 1,48% | 157.707,00 |
| 04.05.2026 | 65,71 | 66,66 | 64,69 | 64,70 | -2,37% | 249.745,00 |
| 01.05.2026 | 67,31 | 67,74 | 65,97 | 66,27 | -1,73% | 157.025,00 |
| 30.04.2026 | 67,22 | 68,45 | 66,32 | 67,44 | 0,15% | 265.026,00 |
| 29.04.2026 | 69,92 | 69,93 | 67,11 | 67,34 | -4,18% | 195.351,00 |
| 28.04.2026 | 71,75 | 71,96 | 69,77 | 70,28 | -0,83% | 155.910,00 |
| 27.04.2026 | 70,71 | 71,25 | 70,22 | 70,87 | 0,07% | 141.723,00 |
| 24.04.2026 | 71,76 | 72,03 | 70,66 | 70,82 | -1,42% | 137.539,00 |
| 23.04.2026 | 71,48 | 72,34 | 70,74 | 71,84 | 0,22% | 166.510,00 |
| 22.04.2026 | 71,81 | 72,16 | 71,23 | 71,68 | 1,04% | 186.116,00 |
| 21.04.2026 | 71,67 | 72,84 | 70,76 | 70,94 | 0,55% | 189.525,00 |
| 20.04.2026 | 69,00 | 70,72 | 68,69 | 70,55 | 1,98% | 158.217,00 |