72,500€
0,69%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 73,00 | 74,25 | 71,75 | 72,00 | 0,00% | - |
| 30.10.2024 | 73,50 | 75,25 | 72,00 | 72,00 | -2,37% | - |
| 29.10.2024 | 73,75 | 74,75 | 72,50 | 73,75 | 0,68% | - |
| 28.10.2024 | 72,00 | 74,25 | 71,75 | 73,25 | 2,09% | - |
| 25.10.2024 | 72,50 | 74,00 | 71,25 | 71,75 | -2,05% | 1.600,00 |
| 24.10.2024 | 75,50 | 76,75 | 72,75 | 73,25 | -3,30% | - |
| 23.10.2024 | 77,00 | 78,00 | 74,75 | 75,75 | -2,57% | - |
| 22.10.2024 | 78,25 | 79,25 | 76,00 | 77,75 | -0,64% | - |
| 21.10.2024 | 68,50 | 79,25 | 68,50 | 78,25 | 13,82% | - |
| 18.10.2024 | 69,75 | 70,25 | 68,25 | 68,75 | -1,43% | - |
| 17.10.2024 | 69,75 | 71,00 | 69,00 | 69,75 | 0,00% | - |
| 16.10.2024 | 67,75 | 70,25 | 66,75 | 69,75 | 2,95% | - |
| 15.10.2024 | 68,00 | 69,50 | 66,75 | 67,75 | -0,73% | - |
| 14.10.2024 | 67,25 | 68,75 | 67,00 | 68,25 | 1,49% | - |
| 11.10.2024 | 64,75 | 67,25 | 64,75 | 67,25 | 3,86% | - |
| 10.10.2024 | 64,75 | 65,25 | 63,25 | 64,75 | 0,00% | 8,00 |
| 09.10.2024 | 64,00 | 65,25 | 64,00 | 64,75 | 0,78% | - |
| 08.10.2024 | 62,75 | 65,25 | 62,75 | 64,25 | 2,39% | - |
| 07.10.2024 | 61,50 | 64,25 | 61,25 | 62,75 | 0,80% | - |
| 04.10.2024 | 61,00 | 63,00 | 61,00 | 62,25 | 1,63% | - |
| 03.10.2024 | 61,25 | 63,00 | 60,75 | 61,25 | 0,00% | - |
| 02.10.2024 | 61,50 | 63,75 | 60,75 | 61,25 | -0,81% | - |
| 01.10.2024 | 62,50 | 63,25 | 60,75 | 61,75 | -1,59% | - |
| 30.09.2024 | 62,25 | 63,75 | 61,50 | 62,75 | 0,80% | - |
| 27.09.2024 | 62,50 | 63,75 | 61,25 | 62,25 | -0,80% | - |
| 26.09.2024 | 63,00 | 68,00 | 62,25 | 62,75 | -0,79% | - |
| 25.09.2024 | 63,00 | 64,25 | 63,00 | 63,25 | -0,78% | - |
| 24.09.2024 | 64,25 | 65,50 | 63,25 | 63,75 | -0,78% | - |
| 23.09.2024 | 65,00 | 66,25 | 63,75 | 64,25 | -0,77% | - |
| 20.09.2024 | 68,25 | 71,75 | 64,75 | 64,75 | -5,13% | - |
| 19.09.2024 | 64,50 | 68,75 | 64,25 | 68,25 | 6,23% | - |
| 18.09.2024 | 64,00 | 66,25 | 63,25 | 64,25 | 0,00% | - |
| 17.09.2024 | 60,25 | 64,25 | 60,25 | 64,25 | 6,64% | - |
| 16.09.2024 | 58,50 | 60,25 | 58,00 | 60,25 | 2,55% | - |
| 13.09.2024 | 57,00 | 59,25 | 57,00 | 58,75 | 2,62% | - |
| 12.09.2024 | 55,50 | 57,25 | 55,25 | 57,25 | 2,69% | - |
| 11.09.2024 | 53,25 | 55,75 | 52,25 | 55,75 | 3,72% | 2,00 |
| 10.09.2024 | 52,00 | 53,75 | 52,00 | 53,75 | 2,87% | - |
| 09.09.2024 | 51,75 | 53,00 | 51,25 | 52,25 | 1,95% | - |
| 06.09.2024 | 52,00 | 53,75 | 50,75 | 51,25 | -1,91% | - |
| 05.09.2024 | 52,00 | 52,75 | 50,75 | 52,25 | 0,00% | - |
| 04.09.2024 | 54,50 | 55,50 | 51,75 | 52,25 | -4,57% | - |
| 03.09.2024 | 59,50 | 59,75 | 54,75 | 54,75 | -8,37% | - |
| 02.09.2024 | 59,50 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 30.08.2024 | 58,75 | 59,75 | 58,00 | 59,75 | 3,02% | - |
| 29.08.2024 | 57,75 | 59,25 | 57,75 | 58,00 | 0,43% | - |
| 28.08.2024 | 58,50 | 59,00 | 57,50 | 57,75 | -0,86% | - |
| 27.08.2024 | 58,25 | 59,25 | 57,00 | 58,25 | -0,85% | - |
| 26.08.2024 | 57,50 | 59,75 | 57,50 | 58,75 | 1,73% | - |
| 23.08.2024 | 55,75 | 57,75 | 55,25 | 57,75 | 3,59% | - |
| 22.08.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 21.08.2024 | 54,00 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 20.08.2024 | 55,50 | 56,25 | 53,25 | 54,25 | -1,81% | - |
| 19.08.2024 | 56,00 | 57,00 | 54,75 | 55,25 | -1,78% | - |
| 16.08.2024 | 56,50 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 15.08.2024 | 55,00 | 57,75 | 55,00 | 56,75 | 2,71% | - |
| 14.08.2024 | 55,00 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 13.08.2024 | 55,00 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 12.08.2024 | 54,00 | 56,25 | 54,00 | 55,25 | 1,84% | - |
| 09.08.2024 | 53,00 | 58,25 | 53,00 | 54,25 | 1,88% | - |
| 08.08.2024 | 51,00 | 53,75 | 50,75 | 53,25 | 3,90% | - |
| 07.08.2024 | 52,50 | 53,75 | 50,75 | 51,25 | -2,84% | 80,00 |
| 06.08.2024 | 51,75 | 53,75 | 49,25 | 52,75 | 3,94% | - |
| 05.08.2024 | 48,70 | 51,75 | 47,00 | 50,75 | -1,93% | - |
| 02.08.2024 | 54,25 | 54,25 | 50,30 | 51,75 | -5,48% | - |
| 01.08.2024 | 59,75 | 61,75 | 54,25 | 54,75 | -8,37% | - |
| 31.07.2024 | 57,50 | 61,75 | 57,25 | 59,75 | 3,46% | - |
| 30.07.2024 | 56,75 | 58,75 | 56,75 | 57,75 | 1,76% | - |
| 29.07.2024 | 57,75 | 59,25 | 56,75 | 56,75 | -1,73% | - |
| 26.07.2024 | 54,75 | 58,25 | 54,75 | 57,75 | 5,48% | - |
| 25.07.2024 | 55,25 | 57,00 | 53,75 | 54,75 | -0,90% | - |
| 24.07.2024 | 58,25 | 59,50 | 55,25 | 55,25 | -5,15% | - |
| 23.07.2024 | 57,00 | 58,75 | 56,50 | 58,25 | 1,75% | - |
| 22.07.2024 | 53,50 | 57,25 | 53,50 | 57,25 | 6,51% | - |
| 19.07.2024 | 53,50 | 54,75 | 52,15 | 53,75 | 0,94% | - |
| 18.07.2024 | 52,00 | 54,75 | 52,00 | 53,25 | 1,91% | - |
| 17.07.2024 | 55,50 | 56,25 | 52,25 | 52,25 | -6,28% | - |
| 16.07.2024 | 54,25 | 56,25 | 53,75 | 55,75 | 2,76% | - |
| 15.07.2024 | 51,50 | 54,25 | 51,50 | 54,25 | 4,83% | - |
| 12.07.2024 | 51,25 | 52,75 | 50,35 | 51,75 | 0,98% | - |
| 11.07.2024 | 49,60 | 51,75 | 49,60 | 51,25 | 2,91% | - |
| 10.07.2024 | 49,00 | 50,75 | 49,00 | 49,80 | 0,81% | - |
| 09.07.2024 | 49,60 | 50,95 | 49,10 | 49,40 | -0,80% | - |
| 08.07.2024 | 49,80 | 51,00 | 49,40 | 49,80 | 0,00% | - |
| 05.07.2024 | 50,05 | 50,75 | 49,10 | 49,80 | -0,99% | - |
| 04.07.2024 | 50,00 | 50,40 | 50,00 | 50,30 | -6,07% | - |
| 03.07.2024 | 49,60 | 53,55 | 48,45 | 53,55 | 8,18% | - |
| 02.07.2024 | 49,90 | 50,95 | 48,80 | 49,50 | -0,80% | - |
| 01.07.2024 | 51,00 | 52,50 | 49,20 | 49,90 | -2,63% | - |
| 28.06.2024 | 51,50 | 53,25 | 51,25 | 51,25 | -0,97% | - |
| 27.06.2024 | 51,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 26.06.2024 | 52,00 | 53,00 | 51,25 | 52,25 | 0,00% | - |
| 25.06.2024 | 51,25 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 24.06.2024 | 52,50 | 53,25 | 51,25 | 51,25 | -2,84% | - |
| 21.06.2024 | 53,25 | 54,75 | 50,75 | 52,75 | -0,94% | - |
| 20.06.2024 | 54,50 | 55,75 | 52,75 | 53,25 | -2,29% | - |
| 19.06.2024 | 54,00 | 54,75 | 54,00 | 54,50 | 0,46% | - |
| 18.06.2024 | 53,50 | 55,25 | 53,25 | 54,25 | 0,93% | - |
| 17.06.2024 | 52,75 | 54,25 | 51,75 | 53,75 | 1,90% | - |
| 14.06.2024 | 53,50 | 53,75 | 51,75 | 52,75 | -0,94% | - |