50,250€
-1,95%
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 | 53,25 | 51,25 | 51,25 | 0,00% | - |
| 15.05.2024 | 50,75 | 51,75 | 50,50 | 51,25 | 0,00% | - |
| 14.05.2024 | 50,75 | 51,25 | 50,30 | 51,25 | 0,00% | - |
| 13.05.2024 | 51,75 | 52,25 | 50,75 | 51,25 | 3,74% | - |
| 10.05.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,69% | - |
| 09.05.2024 | 49,10 | 50,75 | 48,70 | 50,25 | 1,72% | - |
| 08.05.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 3,78% | - |
| 07.05.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,66% | - |
| 06.05.2024 | 47,90 | 49,10 | 47,80 | 48,90 | 3,60% | - |
| 03.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 02.05.2024 | 47,50 | 48,40 | 47,10 | 48,20 | 0,00% | - |
| 30.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 29.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 3,40% | - |
| 26.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 25.04.2024 | 47,50 | 47,90 | 46,00 | 47,20 | -1,05% | - |
| 24.04.2024 | 48,30 | 49,20 | 47,40 | 47,70 | -1,45% | - |
| 23.04.2024 | 47,10 | 48,50 | 46,50 | 48,40 | 3,20% | - |
| 22.04.2024 | 47,10 | 48,10 | 46,20 | 46,90 | -0,64% | - |
| 19.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -3,28% | - |
| 18.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 17.04.2024 | 50,75 | 50,90 | 49,40 | 49,40 | -2,18% | - |
| 16.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 15.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,37% | - |
| 12.04.2024 | 53,25 | 54,25 | 52,25 | 52,75 | 3,43% | - |
| 11.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 10.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,32% | - |
| 09.04.2024 | 53,25 | 54,00 | 52,25 | 52,75 | 0,00% | - |
| 08.04.2024 | 52,75 | 53,75 | 52,75 | 52,75 | 4,46% | - |
| 05.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | - |
| 04.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 03.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,45% | - |
| 02.04.2024 | 53,50 | 53,50 | 51,25 | 51,75 | -1,43% | - |
| 28.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | - |
| 27.03.2024 | 51,75 | 52,25 | 51,25 | 52,25 | 2,96% | - |
| 26.03.2024 | 51,25 | 51,25 | 50,40 | 50,75 | 1,91% | - |
| 25.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,19% | - |
| 22.03.2024 | 49,85 | 50,80 | 49,30 | 50,40 | 0,90% | - |
| 21.03.2024 | 48,70 | 50,40 | 48,40 | 49,95 | 6,28% | - |
| 20.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 19.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 18.03.2024 | 47,30 | 48,55 | 46,70 | 47,40 | 0,00% | - |
| 15.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 14.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 13.03.2024 | 46,70 | 48,00 | 46,50 | 47,80 | 3,46% | - |
| 12.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 11.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,93% | - |
| 08.03.2024 | 47,10 | 48,00 | 46,90 | 47,80 | 3,91% | - |
| 07.03.2024 | 45,70 | 46,80 | 45,60 | 46,00 | 0,88% | - |
| 06.03.2024 | 45,70 | 46,30 | 45,20 | 45,60 | 0,22% | - |
| 05.03.2024 | 45,50 | 46,20 | 45,10 | 45,50 | -1,09% | - |
| 04.03.2024 | 44,90 | 46,10 | 44,80 | 46,00 | 2,22% | - |
| 01.03.2024 | 44,50 | 45,20 | 44,00 | 45,00 | 4,17% | - |
| 29.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 28.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,54% | - |
| 27.02.2024 | 43,10 | 44,00 | 42,90 | 43,30 | 2,61% | - |
| 26.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,99% | - |
| 23.02.2024 | 42,90 | 43,60 | 42,60 | 43,50 | 0,46% | - |
| 22.02.2024 | 42,50 | 43,70 | 42,40 | 43,30 | 1,64% | - |
| 21.02.2024 | 42,30 | 43,00 | 41,70 | 42,60 | -0,47% | - |
| 20.02.2024 | 43,70 | 43,90 | 42,20 | 42,80 | -2,06% | - |
| 19.02.2024 | 43,70 | 43,90 | 43,60 | 43,70 | 0,00% | - |
| 16.02.2024 | 43,50 | 44,10 | 43,00 | 43,70 | 0,46% | - |
| 15.02.2024 | 44,50 | 44,80 | 43,20 | 43,50 | 3,57% | - |
| 14.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 13.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 7,96% | - |
| 12.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -10,67% | - |
| 09.02.2024 | 46,70 | 47,90 | 41,70 | 45,00 | -3,02% | - |
| 08.02.2024 | 46,10 | 47,00 | 45,80 | 46,40 | 1,98% | - |
| 07.02.2024 | 44,50 | 46,00 | 44,30 | 45,50 | 3,88% | - |
| 06.02.2024 | 43,90 | 44,70 | 43,60 | 43,80 | 0,92% | - |
| 05.02.2024 | 45,10 | 45,90 | 43,20 | 43,40 | 1,40% | - |
| 02.02.2024 | 43,20 | 43,40 | 42,80 | 42,80 | 2,39% | - |
| 01.02.2024 | 42,20 | 42,20 | 41,80 | 41,80 | 2,96% | - |
| 31.01.2024 | 41,40 | 41,40 | 40,60 | 40,60 | -0,98% | - |
| 30.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 29.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 26.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 25.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 24.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 23.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 22.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 19.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 18.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 17.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 16.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 15.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 12.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 11.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 10.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 09.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 08.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 05.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 04.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 03.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 29.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 28.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 27.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 22.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 21.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |