51,250€
-2,84%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 52,75 | 52,75 | 50,75 | 50,75 | -3,79% | - |
| 15.05.2024 | 50,75 | 52,75 | 50,20 | 52,75 | 3,94% | - |
| 14.05.2024 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 13.05.2024 | 51,75 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 10.05.2024 | 50,25 | 53,75 | 48,70 | 51,75 | 4,12% | - |
| 09.05.2024 | 49,10 | 50,75 | 48,30 | 49,70 | 1,22% | - |
| 08.05.2024 | 50,25 | 50,25 | 48,50 | 49,10 | 1,45% | - |
| 07.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,21% | 1,00 |
| 06.05.2024 | 48,00 | 49,10 | 47,80 | 48,30 | 0,84% | - |
| 03.05.2024 | 48,00 | 48,90 | 47,20 | 47,90 | 0,42% | - |
| 02.05.2024 | 47,70 | 48,50 | 47,30 | 47,70 | -1,24% | - |
| 30.04.2024 | 49,20 | 49,30 | 48,10 | 48,30 | -1,63% | - |
| 29.04.2024 | 49,40 | 50,75 | 49,10 | 49,10 | 1,03% | - |
| 26.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | 54,00 |
| 25.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,21% | 1,00 |
| 24.04.2024 | 48,40 | 48,90 | 47,30 | 47,50 | 0,21% | - |
| 23.04.2024 | 47,00 | 47,40 | 47,00 | 47,40 | 1,28% | 103,00 |
| 22.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 150,00 |
| 19.04.2024 | 48,80 | 48,80 | 46,00 | 46,00 | -4,96% | 40,00 |
| 18.04.2024 | 49,20 | 49,20 | 48,40 | 48,40 | -4,16% | 326,00 |
| 17.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 60,00 |
| 16.04.2024 | 50,00 | 51,00 | 50,00 | 51,00 | -2,86% | 352,00 |
| 15.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 10,00 |
| 12.04.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 11.04.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 10.04.2024 | 52,25 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 09.04.2024 | 53,25 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 08.04.2024 | 52,75 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 05.04.2024 | 51,75 | 53,25 | 51,75 | 52,75 | -1,40% | - |
| 04.04.2024 | 53,50 | 54,00 | 53,00 | 53,50 | 0,47% | 453,00 |
| 03.04.2024 | 51,75 | 53,75 | 51,75 | 53,25 | 1,43% | - |
| 02.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 10,00 |
| 28.03.2024 | 53,00 | 53,00 | 51,50 | 51,50 | -3,29% | 11,00 |
| 27.03.2024 | 51,75 | 53,25 | 50,75 | 53,25 | 2,90% | - |
| 26.03.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,49% | - |
| 25.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 1,00 |
| 22.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,61% | 5,00 |
| 21.03.2024 | 48,70 | 50,25 | 48,70 | 49,70 | 3,97% | - |
| 20.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | 111,00 |
| 19.03.2024 | 47,10 | 48,10 | 46,90 | 47,90 | 1,70% | - |
| 18.03.2024 | 47,30 | 47,80 | 46,90 | 47,10 | 0,00% | - |
| 15.03.2024 | 47,90 | 48,20 | 46,90 | 47,10 | -1,67% | - |
| 14.03.2024 | 47,70 | 48,50 | 47,50 | 47,90 | 0,63% | - |
| 13.03.2024 | 46,70 | 47,90 | 46,60 | 47,60 | 3,03% | - |
| 12.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 100,00 |
| 11.03.2024 | 47,20 | 47,80 | 46,20 | 46,60 | -2,51% | 789,00 |
| 08.03.2024 | 48,40 | 48,60 | 47,60 | 47,80 | 3,02% | 322,00 |
| 07.03.2024 | 45,60 | 46,40 | 45,60 | 46,40 | 1,53% | 104,00 |
| 06.03.2024 | 45,60 | 46,30 | 45,30 | 45,70 | 0,66% | - |
| 05.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | 1,00 |
| 04.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | 150,00 |
| 01.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,22% | 3,00 |
| 29.02.2024 | 44,00 | 44,90 | 43,80 | 44,50 | 1,37% | - |
| 28.02.2024 | 42,90 | 44,30 | 42,60 | 43,90 | 2,09% | - |
| 27.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 1,00 |
| 26.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 30,00 |
| 23.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,23% | 13,00 |
| 22.02.2024 | 42,50 | 43,70 | 42,40 | 43,10 | 1,65% | - |
| 21.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | 30,00 |
| 20.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 114,00 |
| 19.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 15,00 |
| 16.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 50,00 |
| 15.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,02% | 205,00 |
| 14.02.2024 | 42,30 | 44,70 | 42,30 | 44,50 | 5,20% | - |
| 13.02.2024 | 44,00 | 44,10 | 42,30 | 42,30 | -0,24% | - |
| 12.02.2024 | 41,40 | 42,80 | 40,20 | 42,40 | -3,64% | 522,00 |
| 09.02.2024 | 46,60 | 46,60 | 42,60 | 44,00 | -5,98% | 860,00 |
| 08.02.2024 | 47,00 | 47,00 | 46,80 | 46,80 | 0,86% | 297,00 |
| 07.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 4,50% | 10,00 |
| 06.02.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 1,83% | 286,00 |
| 05.02.2024 | 45,20 | 45,20 | 43,60 | 43,60 | -3,54% | 392,00 |
| 02.02.2024 | 43,20 | 45,20 | 43,20 | 45,20 | 4,39% | 95,00 |
| 01.02.2024 | 42,10 | 43,50 | 41,90 | 43,30 | 3,10% | - |
| 31.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 45,00 |
| 30.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 30,00 |
| 29.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | 10,00 |
| 26.01.2024 | 39,80 | 40,30 | 39,70 | 40,10 | 0,50% | - |
| 25.01.2024 | 38,60 | 39,90 | 38,40 | 39,90 | 3,37% | - |
| 24.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | 28,00 |
| 23.01.2024 | 39,60 | 40,00 | 37,70 | 38,50 | -3,02% | - |
| 22.01.2024 | 39,00 | 39,90 | 39,00 | 39,70 | 1,53% | - |
| 19.01.2024 | 39,40 | 39,80 | 38,70 | 39,10 | -0,51% | - |
| 18.01.2024 | 38,60 | 39,30 | 38,50 | 39,30 | 2,08% | - |
| 17.01.2024 | 38,00 | 38,70 | 37,70 | 38,50 | 1,32% | - |
| 16.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | 30,00 |
| 15.01.2024 | 38,20 | 38,30 | 38,10 | 38,30 | 0,26% | - |
| 12.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 27,00 |
| 11.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 400,00 |
| 10.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 30,00 |
| 09.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 27,00 |
| 08.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | 20,00 |
| 05.01.2024 | 36,90 | 37,50 | 36,40 | 37,10 | -1,85% | - |
| 04.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 475,00 |
| 03.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -5,03% | 100,00 |
| 02.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | 225,00 |
| 29.12.2023 | 39,80 | 40,00 | 39,80 | 39,90 | -0,25% | - |
| 28.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 3,00 |
| 27.12.2023 | 39,80 | 40,10 | 39,50 | 39,90 | 0,00% | - |
| 22.12.2023 | 40,10 | 40,50 | 39,90 | 39,90 | -0,50% | - |
| 21.12.2023 | 39,80 | 40,50 | 39,20 | 40,10 | 0,50% | - |