94,000€
4,44%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 95,00 | 97,50 | 94,75 | 96,75 | 2,11% | - |
| 05.06.2025 | 90,00 | 95,00 | 90,00 | 94,75 | 3,84% | - |
| 04.06.2025 | 91,50 | 93,25 | 91,00 | 91,25 | -1,08% | - |
| 03.06.2025 | 90,25 | 93,50 | 90,00 | 92,25 | 1,93% | - |
| 02.06.2025 | 90,50 | 93,00 | 89,00 | 90,50 | -1,90% | - |
| 30.05.2025 | 91,00 | 93,00 | 90,00 | 92,25 | 1,65% | - |
| 29.05.2025 | 96,00 | 96,75 | 90,25 | 90,75 | -3,20% | - |
| 28.05.2025 | 94,25 | 95,50 | 92,00 | 93,75 | -0,53% | - |
| 27.05.2025 | 90,75 | 94,50 | 90,50 | 94,25 | 3,57% | - |
| 26.05.2025 | 90,50 | 91,50 | 90,50 | 91,00 | 0,83% | - |
| 23.05.2025 | 88,50 | 91,50 | 86,50 | 90,25 | 1,12% | - |
| 22.05.2025 | 88,50 | 90,50 | 87,00 | 89,25 | -0,56% | - |
| 21.05.2025 | 88,50 | 91,50 | 88,25 | 89,75 | -0,55% | - |
| 20.05.2025 | 90,25 | 91,75 | 89,50 | 90,25 | -0,55% | - |
| 19.05.2025 | 88,50 | 91,75 | 87,75 | 90,75 | 0,00% | - |
| 16.05.2025 | 88,50 | 91,50 | 88,00 | 90,75 | 2,83% | - |
| 15.05.2025 | 89,00 | 90,00 | 88,25 | 88,25 | -1,67% | - |
| 14.05.2025 | 92,50 | 94,25 | 88,50 | 89,75 | -2,71% | 115,00 |
| 13.05.2025 | 89,75 | 94,00 | 89,50 | 92,25 | 2,22% | 264,00 |
| 12.05.2025 | 86,00 | 91,50 | 83,50 | 90,25 | 6,49% | - |
| 09.05.2025 | 81,50 | 87,75 | 81,00 | 84,75 | 2,73% | - |
| 08.05.2025 | 80,00 | 83,75 | 78,50 | 82,50 | 3,45% | - |
| 07.05.2025 | 80,50 | 82,00 | 78,50 | 79,75 | -0,62% | - |
| 06.05.2025 | 78,00 | 80,75 | 77,25 | 80,25 | 1,90% | - |
| 05.05.2025 | 78,50 | 82,25 | 77,50 | 78,75 | -0,63% | - |
| 02.05.2025 | 77,00 | 80,50 | 76,25 | 79,25 | 8,93% | - |
| 30.04.2025 | 71,25 | 72,75 | 68,25 | 72,75 | 2,11% | - |
| 29.04.2025 | 70,75 | 72,50 | 68,75 | 71,25 | 1,42% | - |
| 28.04.2025 | 69,75 | 72,00 | 69,00 | 70,25 | 0,00% | - |
| 25.04.2025 | 71,75 | 72,00 | 69,25 | 70,25 | -1,40% | - |
| 24.04.2025 | 67,00 | 71,25 | 67,00 | 71,25 | 4,40% | - |
| 23.04.2025 | 69,00 | 72,50 | 67,75 | 68,25 | 1,49% | - |
| 22.04.2025 | 64,00 | 67,75 | 63,50 | 67,25 | -0,74% | - |
| 17.04.2025 | 69,00 | 69,75 | 67,75 | 67,75 | -1,45% | - |
| 16.04.2025 | 69,00 | 70,75 | 67,25 | 68,75 | -2,83% | - |
| 15.04.2025 | 69,00 | 71,75 | 69,00 | 70,75 | 0,71% | - |
| 14.04.2025 | 70,75 | 72,25 | 69,25 | 70,25 | -0,71% | - |
| 11.04.2025 | 70,00 | 71,75 | 67,00 | 70,75 | 1,43% | - |
| 10.04.2025 | 72,00 | 72,25 | 66,75 | 69,75 | -3,46% | - |
| 09.04.2025 | 61,50 | 73,50 | 60,75 | 72,25 | 14,23% | - |
| 08.04.2025 | 64,75 | 68,25 | 62,25 | 63,25 | -1,56% | - |
| 07.04.2025 | 58,75 | 68,00 | 57,25 | 64,25 | 2,39% | - |
| 04.04.2025 | 64,25 | 64,50 | 58,00 | 62,75 | -3,09% | 40,00 |
| 03.04.2025 | 65,75 | 68,25 | 63,75 | 64,75 | -8,48% | - |
| 02.04.2025 | 67,75 | 70,75 | 66,00 | 70,75 | 4,43% | - |
| 01.04.2025 | 65,50 | 68,25 | 64,75 | 67,75 | 2,26% | - |
| 31.03.2025 | 65,00 | 67,25 | 63,00 | 66,25 | 28,02% | - |
| 28.03.2025 | 66,75 | 67,00 | 51,75 | 51,75 | -9,69% | - |
| 27.03.2025 | 71,25 | 71,25 | 52,20 | 57,30 | 7,30% | - |
| 26.03.2025 | 74,75 | 75,25 | 53,40 | 53,40 | -0,56% | - |
| 25.03.2025 | 73,25 | 75,25 | 53,70 | 53,70 | -28,87% | - |
| 24.03.2025 | 68,50 | 75,50 | 52,90 | 75,50 | 43,54% | - |
| 21.03.2025 | 70,25 | 70,25 | 52,35 | 52,60 | 0,10% | - |
| 20.03.2025 | 69,75 | 71,75 | 52,55 | 52,55 | 1,25% | - |
| 19.03.2025 | 66,25 | 71,00 | 51,90 | 51,90 | -1,61% | - |
| 18.03.2025 | 67,75 | 68,00 | 52,75 | 52,75 | 1,83% | - |
| 17.03.2025 | 65,25 | 68,25 | 51,80 | 51,80 | 9,28% | - |
| 14.03.2025 | 63,75 | 66,25 | 47,40 | 47,40 | -20,34% | - |
| 13.03.2025 | 64,25 | 65,00 | 47,10 | 59,50 | 13,12% | - |
| 12.03.2025 | 62,75 | 66,25 | 52,60 | 52,60 | 12,75% | - |
| 11.03.2025 | 62,50 | 64,25 | 46,65 | 46,65 | -0,32% | - |
| 10.03.2025 | 63,00 | 63,75 | 46,80 | 46,80 | -27,16% | - |
| 07.03.2025 | 62,50 | 64,25 | 60,75 | 64,25 | 1,58% | - |
| 06.03.2025 | 63,75 | 63,75 | 60,25 | 63,25 | -0,78% | - |
| 05.03.2025 | 64,25 | 64,25 | 62,25 | 63,75 | 0,00% | - |
| 04.03.2025 | 65,50 | 66,25 | 62,75 | 63,75 | -3,77% | - |
| 03.03.2025 | 70,00 | 71,50 | 65,25 | 66,25 | -5,02% | - |
| 28.02.2025 | 68,50 | 70,75 | 67,50 | 69,75 | 2,20% | - |
| 27.02.2025 | 70,50 | 71,00 | 68,25 | 68,25 | -2,15% | - |
| 26.02.2025 | 66,25 | 70,50 | 66,25 | 69,75 | 5,28% | - |
| 25.02.2025 | 66,50 | 68,25 | 65,00 | 66,25 | -1,49% | - |
| 24.02.2025 | 69,00 | 71,00 | 66,25 | 67,25 | -3,58% | - |
| 21.02.2025 | 72,50 | 74,75 | 69,75 | 69,75 | -4,78% | - |
| 20.02.2025 | 75,75 | 77,00 | 71,75 | 73,25 | -3,93% | - |
| 19.02.2025 | 74,50 | 76,25 | 74,00 | 76,25 | 1,33% | - |
| 18.02.2025 | 74,00 | 76,25 | 73,50 | 75,25 | 1,35% | - |
| 17.02.2025 | 74,00 | 74,25 | 74,00 | 74,25 | 0,68% | - |
| 14.02.2025 | 75,00 | 75,25 | 72,75 | 73,75 | -1,34% | - |
| 13.02.2025 | 77,50 | 79,25 | 72,75 | 74,75 | -3,24% | - |
| 12.02.2025 | 78,25 | 79,75 | 76,75 | 77,25 | -1,28% | - |
| 11.02.2025 | 79,00 | 79,50 | 76,25 | 78,25 | -1,26% | - |
| 10.02.2025 | 84,25 | 85,00 | 78,25 | 79,25 | -5,37% | - |
| 07.02.2025 | 81,50 | 90,50 | 81,50 | 83,75 | 2,76% | - |
| 06.02.2025 | 77,00 | 81,75 | 77,00 | 81,50 | 4,82% | - |
| 05.02.2025 | 78,75 | 80,00 | 76,75 | 77,75 | -1,27% | 30,00 |
| 04.02.2025 | 77,50 | 80,75 | 76,75 | 78,75 | 1,29% | - |
| 03.02.2025 | 75,25 | 78,75 | 75,00 | 77,75 | 0,00% | - |
| 31.01.2025 | 77,00 | 78,25 | 75,00 | 77,75 | 1,30% | - |
| 30.01.2025 | 76,25 | 78,25 | 76,00 | 76,75 | 0,66% | - |
| 29.01.2025 | 75,50 | 78,25 | 75,25 | 76,25 | 0,66% | - |
| 28.01.2025 | 75,75 | 78,50 | 73,75 | 75,75 | -0,66% | - |
| 27.01.2025 | 80,25 | 80,25 | 74,25 | 76,25 | -5,57% | - |
| 24.01.2025 | 79,00 | 80,75 | 76,50 | 80,75 | 1,57% | - |
| 23.01.2025 | 89,00 | 89,50 | 77,50 | 79,50 | -10,92% | - |
| 22.01.2025 | 89,25 | 91,25 | 88,00 | 89,25 | 0,00% | - |
| 21.01.2025 | 87,00 | 90,00 | 86,25 | 89,25 | 2,29% | - |
| 20.01.2025 | 87,50 | 87,50 | 87,00 | 87,25 | -0,57% | - |
| 17.01.2025 | 88,75 | 90,25 | 87,00 | 87,75 | -1,13% | - |
| 16.01.2025 | 89,00 | 90,00 | 87,50 | 88,75 | 0,00% | - |
| 15.01.2025 | 84,00 | 89,50 | 84,00 | 88,75 | 4,72% | - |