56,093$
0,91%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 55,75 | 56,18 | 55,53 | 56,05 | 0,83% | - |
| 26.04.2024 | 54,84 | 55,94 | 54,72 | 55,59 | 2,07% | 284.929,00 |
| 25.04.2024 | 53,49 | 54,60 | 52,38 | 54,46 | 0,28% | 320.923,00 |
| 24.04.2024 | 54,74 | 55,29 | 53,91 | 54,31 | -0,62% | 184.895,00 |
| 23.04.2024 | 52,73 | 55,06 | 52,44 | 54,65 | 4,21% | 398.366,00 |
| 22.04.2024 | 52,49 | 53,08 | 51,84 | 52,44 | 0,19% | 251.451,00 |
| 19.04.2024 | 51,96 | 53,00 | 51,76 | 52,34 | 0,71% | 263.822,00 |
| 18.04.2024 | 53,11 | 53,76 | 51,95 | 51,97 | -0,31% | 362.859,00 |
| 17.04.2024 | 53,98 | 53,98 | 51,83 | 52,13 | -2,16% | 464.812,00 |
| 16.04.2024 | 54,23 | 54,23 | 53,12 | 53,28 | -2,83% | 293.644,00 |
| 15.04.2024 | 55,91 | 56,24 | 54,72 | 54,83 | -1,58% | 272.718,00 |
| 12.04.2024 | 55,80 | 56,14 | 55,33 | 55,71 | -0,70% | 239.760,00 |
| 11.04.2024 | 56,00 | 56,56 | 55,64 | 56,10 | 0,02% | 278.234,00 |
| 10.04.2024 | 56,10 | 56,55 | 55,00 | 56,09 | -4,02% | 521.192,00 |
| 09.04.2024 | 58,63 | 58,63 | 57,21 | 58,44 | 0,52% | 270.054,00 |
| 08.04.2024 | 58,53 | 58,62 | 57,80 | 58,14 | -0,12% | 191.064,00 |
| 05.04.2024 | 58,33 | 59,17 | 58,19 | 58,21 | -0,03% | 249.070,00 |
| 04.04.2024 | 59,86 | 59,98 | 57,76 | 58,23 | -1,39% | 299.245,00 |
| 03.04.2024 | 58,16 | 59,33 | 58,16 | 59,05 | 0,63% | 238.007,00 |
| 02.04.2024 | 59,38 | 59,38 | 57,64 | 58,68 | -2,70% | 386.556,00 |
| 01.04.2024 | 60,41 | 60,79 | 59,52 | 60,31 | 0,13% | 314.270,00 |
| 28.03.2024 | 59,88 | 61,62 | 59,86 | 60,23 | 0,77% | 440.276,00 |
| 27.03.2024 | 59,29 | 59,84 | 58,80 | 59,77 | 2,01% | 253.904,00 |
| 26.03.2024 | 59,33 | 59,80 | 58,43 | 58,59 | -0,69% | 232.456,00 |
| 25.03.2024 | 59,22 | 59,66 | 58,80 | 59,00 | 0,02% | 204.501,00 |
| 22.03.2024 | 59,21 | 59,44 | 58,62 | 58,99 | 0,46% | 222.911,00 |
| 21.03.2024 | 58,69 | 59,19 | 58,34 | 58,72 | 1,26% | 364.212,00 |
| 20.03.2024 | 56,55 | 58,20 | 56,10 | 57,99 | 2,55% | 383.083,00 |
| 19.03.2024 | 54,88 | 57,05 | 54,71 | 56,55 | 2,99% | 385.016,00 |
| 18.03.2024 | 54,64 | 55,41 | 53,75 | 54,91 | 0,55% | 336.346,00 |
| 15.03.2024 | 53,60 | 55,28 | 53,60 | 54,61 | 1,19% | 1.376.684,00 |
| 14.03.2024 | 54,50 | 55,36 | 52,96 | 53,97 | -1,80% | 473.600,00 |
| 13.03.2024 | 54,21 | 55,67 | 54,13 | 54,96 | 2,73% | 347.033,00 |
| 12.03.2024 | 52,22 | 53,51 | 51,66 | 53,50 | 2,18% | 212.246,00 |
| 11.03.2024 | 52,40 | 52,51 | 51,50 | 52,36 | -0,38% | 365.993,00 |
| 08.03.2024 | 53,09 | 53,74 | 51,98 | 52,56 | -0,19% | 318.459,00 |
| 07.03.2024 | 52,60 | 54,68 | 52,48 | 52,66 | 1,17% | 455.794,00 |
| 06.03.2024 | 51,87 | 52,15 | 51,12 | 52,05 | 0,62% | 490.148,00 |
| 05.03.2024 | 51,66 | 53,09 | 51,48 | 51,73 | -0,23% | 580.523,00 |
| 04.03.2024 | 54,77 | 55,18 | 51,05 | 51,85 | -5,05% | 1.122.512,00 |
| 01.03.2024 | 52,36 | 54,70 | 50,67 | 54,61 | -6,65% | 1.296.280,00 |
| 29.02.2024 | 57,90 | 59,36 | 57,74 | 58,50 | 2,51% | 642.295,00 |
| 28.02.2024 | 56,91 | 57,94 | 56,51 | 57,07 | -0,35% | 275.541,00 |
| 27.02.2024 | 57,92 | 58,29 | 56,95 | 57,27 | -0,14% | 409.609,00 |
| 26.02.2024 | 57,16 | 58,34 | 56,93 | 57,35 | 0,30% | 298.933,00 |
| 23.02.2024 | 56,01 | 57,56 | 56,01 | 57,18 | 2,34% | 264.746,00 |
| 22.02.2024 | 55,61 | 56,32 | 55,51 | 55,87 | 0,58% | 184.864,00 |
| 21.02.2024 | 54,63 | 55,87 | 54,63 | 55,55 | 2,15% | 307.105,00 |
| 20.02.2024 | 53,67 | 54,41 | 53,33 | 54,38 | -0,15% | 146.097,00 |
| 16.02.2024 | 54,27 | 54,89 | 54,09 | 54,46 | -1,41% | 211.604,00 |
| 15.02.2024 | 54,66 | 55,48 | 54,01 | 55,24 | 1,92% | 283.590,00 |
| 14.02.2024 | 54,06 | 54,40 | 53,19 | 54,20 | 2,21% | 238.069,00 |
| 13.02.2024 | 52,22 | 53,20 | 51,76 | 53,03 | -3,74% | 300.009,00 |
| 12.02.2024 | 53,63 | 55,97 | 53,63 | 55,09 | 3,18% | 283.225,00 |
| 09.02.2024 | 52,81 | 53,77 | 52,07 | 53,39 | 1,16% | 212.577,00 |
| 08.02.2024 | 51,93 | 52,88 | 51,67 | 52,78 | 2,15% | 144.543,00 |
| 07.02.2024 | 52,45 | 52,45 | 51,45 | 51,67 | -0,63% | 233.144,00 |
| 06.02.2024 | 52,45 | 52,70 | 50,75 | 52,00 | -0,55% | 233.381,00 |
| 05.02.2024 | 52,27 | 52,67 | 51,03 | 52,29 | -1,12% | 254.786,00 |
| 02.02.2024 | 52,59 | 53,56 | 52,02 | 52,88 | -1,16% | 224.379,00 |
| 01.02.2024 | 52,85 | 53,63 | 51,95 | 53,50 | 2,55% | 285.673,00 |
| 31.01.2024 | 52,48 | 53,71 | 51,93 | 52,17 | -1,01% | 320.805,00 |
| 30.01.2024 | 51,57 | 53,06 | 51,57 | 52,70 | 2,07% | 370.640,00 |
| 29.01.2024 | 51,00 | 51,72 | 50,80 | 51,63 | 1,47% | 283.156,00 |
| 26.01.2024 | 51,17 | 51,50 | 50,47 | 50,88 | -0,24% | 166.743,00 |
| 25.01.2024 | 49,89 | 51,03 | 49,76 | 51,00 | 4,36% | 235.037,00 |
| 24.01.2024 | 50,67 | 50,90 | 48,66 | 48,87 | -2,28% | 290.565,00 |
| 23.01.2024 | 52,35 | 52,54 | 49,57 | 50,01 | -5,37% | 320.509,00 |
| 22.01.2024 | 51,56 | 53,33 | 51,35 | 52,85 | 3,85% | 322.414,00 |
| 19.01.2024 | 50,86 | 51,13 | 49,99 | 50,89 | 0,39% | 137.223,00 |
| 18.01.2024 | 50,25 | 50,82 | 50,00 | 50,69 | 2,24% | 248.654,00 |
| 17.01.2024 | 48,73 | 49,61 | 48,38 | 49,58 | 0,18% | 198.074,00 |
| 16.01.2024 | 49,50 | 49,64 | 48,98 | 49,49 | -1,32% | 188.529,00 |
| 12.01.2024 | 51,45 | 51,45 | 49,66 | 50,15 | -1,43% | 192.485,00 |
| 11.01.2024 | 50,78 | 51,22 | 49,92 | 50,88 | -0,66% | 191.199,00 |
| 10.01.2024 | 50,68 | 51,88 | 50,68 | 51,22 | 1,23% | 208.580,00 |
| 09.01.2024 | 50,78 | 50,94 | 50,17 | 50,60 | -1,31% | 278.655,00 |
| 08.01.2024 | 50,37 | 51,28 | 50,00 | 51,27 | 2,68% | 343.826,00 |
| 05.01.2024 | 49,77 | 50,65 | 49,34 | 49,93 | -0,95% | 394.602,00 |
| 04.01.2024 | 50,12 | 51,12 | 50,03 | 50,41 | 0,06% | 175.323,00 |
| 03.01.2024 | 50,99 | 51,20 | 50,18 | 50,38 | -2,82% | 205.745,00 |
| 02.01.2024 | 51,16 | 52,00 | 50,17 | 51,84 | -0,19% | 260.503,00 |
| 29.12.2023 | 52,13 | 52,58 | 51,68 | 51,94 | -0,88% | 199.070,00 |
| 28.12.2023 | 52,69 | 53,13 | 52,25 | 52,40 | -1,15% | 144.633,00 |
| 27.12.2023 | 53,36 | 53,63 | 52,69 | 53,01 | -0,09% | 172.727,00 |
| 26.12.2023 | 52,88 | 53,70 | 52,50 | 53,06 | 0,93% | 157.347,00 |
| 22.12.2023 | 52,59 | 53,24 | 52,08 | 52,57 | 0,92% | 252.951,00 |
| 21.12.2023 | 52,63 | 52,63 | 51,69 | 52,09 | 0,70% | 251.358,00 |
| 20.12.2023 | 52,46 | 53,41 | 51,69 | 51,73 | -2,21% | 296.504,00 |
| 19.12.2023 | 52,11 | 53,50 | 51,72 | 52,90 | 2,60% | 391.808,00 |
| 18.12.2023 | 52,41 | 52,46 | 51,10 | 51,56 | -2,13% | 293.802,00 |
| 15.12.2023 | 53,72 | 54,05 | 52,08 | 52,68 | -2,28% | 926.422,00 |
| 14.12.2023 | 51,86 | 53,95 | 51,86 | 53,91 | 6,04% | 456.783,00 |
| 13.12.2023 | 49,81 | 51,16 | 48,30 | 50,84 | 2,69% | 416.041,00 |
| 12.12.2023 | 49,99 | 50,14 | 49,38 | 49,51 | -0,82% | 196.024,00 |
| 11.12.2023 | 50,68 | 50,68 | 49,74 | 49,92 | -2,02% | 205.398,00 |
| 08.12.2023 | 50,35 | 51,42 | 50,34 | 50,95 | 0,65% | 231.605,00 |
| 07.12.2023 | 49,80 | 50,62 | 49,44 | 50,62 | 2,12% | 316.979,00 |
| 06.12.2023 | 49,99 | 51,13 | 49,48 | 49,57 | -0,30% | 304.297,00 |
| 05.12.2023 | 49,20 | 49,90 | 48,94 | 49,72 | 0,44% | 308.058,00 |