96,500€
1,85%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 96,25 | 98,00 | 94,75 | 97,50 | 2,90% | - |
| 22.11.2024 | 92,50 | 96,00 | 92,50 | 94,75 | 2,99% | - |
| 21.11.2024 | 86,50 | 92,50 | 83,75 | 92,00 | 6,05% | - |
| 20.11.2024 | 88,00 | 89,25 | 86,00 | 86,75 | 1,17% | - |
| 19.11.2024 | 85,25 | 86,50 | 83,75 | 85,75 | -0,29% | - |
| 18.11.2024 | 83,75 | 86,50 | 83,50 | 86,00 | 3,61% | - |
| 15.11.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -2,64% | - |
| 14.11.2024 | 87,25 | 88,00 | 85,00 | 85,25 | -4,48% | - |
| 13.11.2024 | 88,75 | 90,50 | 88,50 | 89,25 | 0,28% | - |
| 12.11.2024 | 89,00 | 89,00 | 89,00 | 89,00 | 2,01% | - |
| 11.11.2024 | 88,50 | 91,75 | 86,25 | 87,25 | 0,00% | - |
| 08.11.2024 | 86,00 | 87,25 | 85,00 | 87,25 | 1,75% | - |
| 07.11.2024 | 84,75 | 87,00 | 82,75 | 85,75 | 3,63% | - |
| 06.11.2024 | 79,50 | 83,50 | 77,50 | 82,75 | 12,20% | - |
| 05.11.2024 | 72,75 | 75,25 | 72,00 | 73,75 | 1,37% | - |
| 04.11.2024 | 72,25 | 73,25 | 71,50 | 72,75 | -2,02% | - |
| 01.11.2024 | 72,75 | 74,75 | 72,75 | 74,25 | 1,37% | - |
| 31.10.2024 | 73,25 | 74,25 | 71,75 | 73,25 | -2,01% | - |
| 30.10.2024 | 73,75 | 75,25 | 73,00 | 74,75 | 1,36% | - |
| 29.10.2024 | 73,25 | 74,25 | 72,50 | 73,75 | 0,00% | - |
| 28.10.2024 | 72,25 | 73,75 | 71,75 | 73,75 | 2,08% | - |
| 25.10.2024 | 73,25 | 74,00 | 72,25 | 72,25 | -2,03% | - |
| 24.10.2024 | 75,75 | 76,25 | 73,25 | 73,75 | -3,28% | - |
| 23.10.2024 | 77,25 | 78,00 | 75,75 | 76,25 | -2,56% | - |
| 22.10.2024 | 78,00 | 78,75 | 76,00 | 78,25 | 0,64% | - |
| 21.10.2024 | 68,75 | 79,25 | 68,75 | 77,75 | 13,92% | - |
| 18.10.2024 | 69,50 | 70,25 | 68,25 | 68,25 | -2,85% | - |
| 17.10.2024 | 69,75 | 71,00 | 69,00 | 70,25 | 0,72% | - |
| 16.10.2024 | 67,75 | 70,25 | 66,75 | 69,75 | 2,95% | - |
| 15.10.2024 | 68,25 | 69,50 | 66,75 | 67,75 | 1,88% | - |
| 14.10.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,38% | - |
| 11.10.2024 | 64,75 | 66,25 | 64,75 | 66,25 | 3,11% | - |
| 10.10.2024 | 64,75 | 64,75 | 63,25 | 64,25 | -0,77% | - |
| 09.10.2024 | 64,25 | 65,25 | 64,00 | 64,75 | 0,78% | - |
| 08.10.2024 | 62,75 | 65,25 | 62,75 | 64,25 | 0,78% | - |
| 07.10.2024 | 61,75 | 64,25 | 61,25 | 63,75 | 3,24% | - |
| 04.10.2024 | 61,25 | 63,00 | 61,25 | 61,75 | -0,80% | - |
| 03.10.2024 | 61,25 | 63,00 | 61,00 | 62,25 | 0,81% | - |
| 02.10.2024 | 61,75 | 62,25 | 60,75 | 61,75 | -0,80% | - |
| 01.10.2024 | 62,75 | 63,00 | 60,75 | 62,25 | -1,58% | - |
| 30.09.2024 | 62,25 | 63,75 | 61,50 | 63,25 | 0,80% | - |
| 27.09.2024 | 62,75 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 26.09.2024 | 63,25 | 64,75 | 62,25 | 62,75 | -1,57% | - |
| 25.09.2024 | 63,25 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 24.09.2024 | 64,25 | 64,25 | 63,25 | 63,75 | -0,78% | - |
| 23.09.2024 | 64,75 | 66,25 | 63,75 | 64,25 | -3,75% | - |
| 20.09.2024 | 68,25 | 68,75 | 66,25 | 66,75 | 0,00% | - |
| 19.09.2024 | 64,75 | 67,25 | 64,25 | 66,75 | 3,89% | - |
| 18.09.2024 | 64,25 | 64,75 | 63,25 | 64,25 | 3,21% | - |
| 17.09.2024 | 60,25 | 62,25 | 60,25 | 62,25 | 5,96% | - |
| 16.09.2024 | 58,75 | 59,25 | 58,00 | 58,75 | 3,98% | - |
| 13.09.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 2,73% | - |
| 12.09.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 3,77% | - |
| 11.09.2024 | 52,50 | 53,00 | 52,50 | 53,00 | 2,91% | - |
| 10.09.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 09.09.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 0,49% | - |
| 06.09.2024 | 52,25 | 53,75 | 50,75 | 51,25 | -0,49% | - |
| 05.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | - |
| 04.09.2024 | 54,75 | 55,50 | 51,75 | 52,25 | -6,28% | - |
| 03.09.2024 | 59,75 | 59,75 | 55,25 | 55,75 | -6,69% | - |
| 02.09.2024 | 59,75 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 30.08.2024 | 58,25 | 59,75 | 58,00 | 59,25 | 0,85% | - |
| 29.08.2024 | 57,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 28.08.2024 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 27.08.2024 | 58,25 | 59,25 | 57,25 | 58,75 | 0,86% | - |
| 26.08.2024 | 57,75 | 59,75 | 57,75 | 58,25 | 1,75% | - |
| 23.08.2024 | 55,75 | 57,75 | 55,25 | 57,25 | 2,69% | - |
| 22.08.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 21.08.2024 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 20.08.2024 | 55,75 | 56,25 | 54,25 | 54,25 | -1,81% | - |
| 19.08.2024 | 56,25 | 57,00 | 55,25 | 55,25 | -0,90% | - |
| 16.08.2024 | 56,75 | 57,25 | 55,75 | 55,75 | -0,89% | - |
| 15.08.2024 | 55,25 | 57,75 | 55,25 | 56,25 | 1,81% | - |
| 14.08.2024 | 55,25 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 13.08.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 12.08.2024 | 54,25 | 56,25 | 54,25 | 55,25 | 1,84% | - |
| 09.08.2024 | 53,25 | 58,25 | 53,25 | 54,25 | 0,93% | - |
| 08.08.2024 | 51,25 | 53,75 | 50,75 | 53,75 | 3,86% | - |
| 07.08.2024 | 52,75 | 53,75 | 51,75 | 51,75 | -0,96% | - |
| 06.08.2024 | 51,25 | 53,75 | 49,25 | 52,25 | 8,40% | - |
| 05.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -9,06% | - |
| 02.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -10,17% | - |
| 01.08.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 3,51% | - |
| 31.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 30.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 29.07.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 2,22% | - |
| 26.07.2024 | 54,75 | 57,50 | 54,75 | 56,25 | 2,27% | - |
| 25.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -4,76% | - |
| 24.07.2024 | 58,25 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 23.07.2024 | 57,25 | 58,75 | 56,50 | 58,25 | 5,43% | - |
| 22.07.2024 | 53,75 | 55,75 | 53,75 | 55,25 | 5,24% | - |
| 19.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 18.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -5,07% | - |
| 17.07.2024 | 55,75 | 56,25 | 53,75 | 54,25 | -1,81% | - |
| 16.07.2024 | 53,75 | 55,75 | 53,75 | 55,25 | 2,79% | - |
| 15.07.2024 | 51,75 | 53,75 | 51,75 | 53,75 | 6,44% | - |
| 12.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,46% | - |
| 11.07.2024 | 49,80 | 51,25 | 49,70 | 51,25 | 4,59% | - |
| 10.07.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 09.07.2024 | 49,70 | 50,95 | 49,10 | 49,40 | -1,69% | - |