52,750€
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 52,50 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 15.05.2024 | 50,75 | 52,75 | 50,50 | 52,75 | 3,94% | - |
| 14.05.2024 | 50,50 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 13.05.2024 | 51,25 | 52,25 | 50,75 | 50,75 | -0,98% | - |
| 10.05.2024 | 50,25 | 53,50 | 48,80 | 51,25 | 2,81% | - |
| 09.05.2024 | 49,10 | 50,75 | 48,70 | 49,85 | 1,53% | - |
| 08.05.2024 | 50,25 | 50,40 | 48,30 | 49,10 | -2,58% | - |
| 07.05.2024 | 48,40 | 50,40 | 48,30 | 50,40 | 3,70% | - |
| 06.05.2024 | 48,00 | 49,30 | 47,80 | 48,60 | 1,46% | - |
| 03.05.2024 | 48,00 | 49,20 | 47,20 | 47,90 | 0,00% | - |
| 02.05.2024 | 47,70 | 50,20 | 47,10 | 47,90 | -0,62% | - |
| 30.04.2024 | 49,20 | 49,60 | 47,80 | 48,20 | -2,43% | - |
| 29.04.2024 | 49,40 | 50,75 | 49,00 | 49,40 | 0,20% | - |
| 26.04.2024 | 47,90 | 49,60 | 47,70 | 49,30 | 2,92% | - |
| 25.04.2024 | 47,40 | 48,40 | 46,00 | 47,90 | 0,21% | - |
| 24.04.2024 | 48,40 | 49,20 | 47,00 | 47,80 | -1,04% | - |
| 23.04.2024 | 47,10 | 48,90 | 46,50 | 48,30 | 1,47% | - |
| 22.04.2024 | 47,10 | 48,10 | 46,20 | 47,60 | 1,49% | - |
| 19.04.2024 | 47,80 | 48,30 | 46,00 | 46,90 | -3,10% | - |
| 18.04.2024 | 49,60 | 50,75 | 47,60 | 48,40 | -3,10% | - |
| 17.04.2024 | 50,75 | 50,90 | 48,70 | 49,95 | -1,58% | - |
| 16.04.2024 | 51,75 | 52,00 | 48,70 | 50,75 | -1,93% | - |
| 15.04.2024 | 52,00 | 53,75 | 51,25 | 51,75 | -0,96% | 600,00 |
| 12.04.2024 | 52,50 | 54,25 | 51,75 | 52,25 | -0,95% | - |
| 11.04.2024 | 52,00 | 52,75 | 51,75 | 52,75 | 0,96% | 60,00 |
| 10.04.2024 | 52,00 | 52,75 | 50,75 | 52,25 | 0,00% | - |
| 09.04.2024 | 53,25 | 54,00 | 52,25 | 52,25 | -1,88% | - |
| 08.04.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 05.04.2024 | 51,50 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 04.04.2024 | 53,25 | 54,25 | 51,75 | 51,75 | -2,82% | 320,00 |
| 03.04.2024 | 51,75 | 53,75 | 51,75 | 53,25 | 1,91% | 200,00 |
| 02.04.2024 | 53,50 | 53,50 | 51,25 | 52,25 | 0,77% | - |
| 28.03.2024 | 53,00 | 53,75 | 51,25 | 51,85 | -2,17% | - |
| 27.03.2024 | 51,50 | 53,25 | 51,25 | 53,00 | 4,54% | - |
| 26.03.2024 | 51,00 | 51,75 | 50,40 | 50,70 | -0,10% | - |
| 25.03.2024 | 50,50 | 51,75 | 49,00 | 50,75 | -0,39% | - |
| 22.03.2024 | 49,60 | 50,95 | 47,25 | 50,95 | 1,90% | - |
| 21.03.2024 | 48,70 | 50,40 | 45,95 | 50,00 | 0,10% | - |
| 20.03.2024 | 47,70 | 50,20 | 47,40 | 49,95 | 4,50% | - |
| 19.03.2024 | 47,00 | 49,25 | 45,00 | 47,80 | 1,70% | - |
| 18.03.2024 | 47,30 | 48,55 | 44,50 | 47,00 | 1,51% | 126,00 |
| 15.03.2024 | 48,10 | 48,20 | 46,30 | 46,30 | -3,54% | - |
| 14.03.2024 | 47,60 | 48,70 | 46,70 | 48,00 | 0,84% | - |
| 13.03.2024 | 46,70 | 48,20 | 46,30 | 47,60 | 1,71% | - |
| 12.03.2024 | 47,10 | 47,50 | 45,10 | 46,80 | -0,43% | - |
| 11.03.2024 | 47,30 | 47,60 | 45,90 | 47,00 | -0,21% | - |
| 08.03.2024 | 46,90 | 48,00 | 46,60 | 47,10 | -0,21% | 120,00 |
| 07.03.2024 | 45,60 | 47,20 | 45,60 | 47,20 | 2,61% | 36,00 |
| 06.03.2024 | 45,60 | 46,60 | 45,20 | 46,00 | 0,66% | - |
| 05.03.2024 | 45,60 | 46,20 | 45,10 | 45,70 | 0,66% | - |
| 04.03.2024 | 45,00 | 46,10 | 44,80 | 45,40 | 0,44% | - |
| 01.03.2024 | 44,50 | 45,20 | 44,00 | 45,20 | 2,26% | - |
| 29.02.2024 | 44,00 | 44,80 | 43,80 | 44,20 | 0,23% | - |
| 28.02.2024 | 42,90 | 44,40 | 42,50 | 44,10 | 3,52% | - |
| 27.02.2024 | 43,10 | 44,00 | 42,60 | 42,60 | -1,16% | - |
| 26.02.2024 | 43,20 | 44,00 | 42,70 | 43,10 | 0,00% | - |
| 23.02.2024 | 43,10 | 44,20 | 42,60 | 43,10 | -0,23% | - |
| 22.02.2024 | 42,50 | 44,00 | 42,40 | 43,20 | 1,65% | - |
| 21.02.2024 | 42,30 | 43,30 | 41,70 | 42,50 | 0,47% | - |
| 20.02.2024 | 43,60 | 43,90 | 41,80 | 42,30 | -3,20% | - |
| 19.02.2024 | 43,70 | 43,90 | 43,60 | 43,70 | 0,00% | - |
| 16.02.2024 | 43,40 | 44,40 | 43,00 | 43,70 | 0,46% | - |
| 15.02.2024 | 44,50 | 44,80 | 43,00 | 43,50 | -2,25% | 75,00 |
| 14.02.2024 | 42,30 | 44,80 | 42,30 | 44,50 | 5,20% | 100,00 |
| 13.02.2024 | 44,00 | 44,20 | 42,20 | 42,30 | -4,08% | - |
| 12.02.2024 | 43,30 | 44,30 | 41,90 | 44,10 | 1,15% | 30,00 |
| 09.02.2024 | 46,60 | 47,90 | 41,70 | 43,60 | -6,64% | - |
| 08.02.2024 | 46,20 | 47,20 | 45,80 | 46,70 | 1,52% | - |
| 07.02.2024 | 44,50 | 46,80 | 44,30 | 46,00 | 2,68% | - |
| 06.02.2024 | 43,90 | 44,80 | 43,60 | 44,80 | 2,28% | 113,00 |
| 05.02.2024 | 45,20 | 45,90 | 43,20 | 43,80 | -2,88% | 30,00 |
| 02.02.2024 | 43,50 | 45,80 | 42,90 | 45,10 | 3,68% | - |
| 01.02.2024 | 42,10 | 43,90 | 41,60 | 43,50 | 3,33% | 100,00 |
| 31.01.2024 | 41,50 | 42,60 | 40,90 | 42,10 | 2,18% | - |
| 30.01.2024 | 41,10 | 41,60 | 40,40 | 41,20 | -0,48% | - |
| 29.01.2024 | 39,90 | 41,40 | 39,90 | 41,40 | 4,02% | - |
| 26.01.2024 | 39,80 | 40,50 | 39,40 | 39,80 | -1,00% | - |
| 25.01.2024 | 38,60 | 40,20 | 38,20 | 40,20 | 3,88% | - |
| 24.01.2024 | 38,60 | 39,20 | 38,20 | 38,70 | 0,00% | - |
| 23.01.2024 | 39,60 | 40,20 | 37,50 | 38,70 | -2,52% | - |
| 22.01.2024 | 39,00 | 40,00 | 39,00 | 39,70 | 1,53% | - |
| 19.01.2024 | 39,40 | 39,80 | 38,60 | 39,10 | -0,51% | - |
| 18.01.2024 | 38,60 | 39,40 | 38,50 | 39,30 | 1,29% | - |
| 17.01.2024 | 38,00 | 38,80 | 37,40 | 38,80 | 1,84% | - |
| 16.01.2024 | 38,20 | 38,60 | 37,60 | 38,10 | -0,52% | - |
| 15.01.2024 | 38,20 | 38,30 | 38,10 | 38,30 | 0,00% | - |
| 12.01.2024 | 37,60 | 38,40 | 37,50 | 38,30 | 1,59% | - |
| 11.01.2024 | 37,50 | 37,90 | 37,00 | 37,70 | 0,53% | - |
| 10.01.2024 | 37,40 | 37,90 | 37,00 | 37,50 | 0,00% | - |
| 09.01.2024 | 37,40 | 37,80 | 36,20 | 37,50 | 0,00% | - |
| 08.01.2024 | 36,80 | 37,60 | 36,70 | 37,50 | 1,63% | - |
| 05.01.2024 | 36,90 | 37,60 | 36,50 | 36,90 | 0,00% | - |
| 04.01.2024 | 37,40 | 38,70 | 36,80 | 36,90 | -1,07% | - |
| 03.01.2024 | 38,80 | 38,80 | 37,20 | 37,30 | -3,62% | - |
| 02.01.2024 | 39,40 | 40,30 | 38,20 | 38,70 | -3,01% | - |
| 29.12.2023 | 39,80 | 40,00 | 39,70 | 39,90 | 0,00% | - |
| 28.12.2023 | 39,80 | 40,20 | 39,40 | 39,90 | 0,00% | - |
| 27.12.2023 | 39,80 | 40,40 | 39,40 | 39,90 | 0,00% | - |
| 22.12.2023 | 40,10 | 40,80 | 39,60 | 39,90 | -0,50% | - |
| 21.12.2023 | 39,80 | 40,60 | 39,20 | 40,10 | 1,01% | - |