80,038$
0,92%
Echtzeit-Aktienkurs Construction Partners
Bid:
Ask:
Aktienkurse zur Construction Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 80,98 | 81,36 | 79,31 | 80,02 | 0,90% | 480.948,00 |
| 29.01.2025 | 78,98 | 81,15 | 78,46 | 79,31 | 0,65% | 490.785,00 |
| 28.01.2025 | 80,71 | 82,10 | 77,13 | 78,80 | -0,94% | 751.046,00 |
| 27.01.2025 | 80,86 | 82,92 | 77,80 | 79,55 | -5,81% | 946.571,00 |
| 24.01.2025 | 83,14 | 84,55 | 80,53 | 84,46 | 2,28% | 996.623,00 |
| 23.01.2025 | 85,17 | 87,49 | 80,78 | 82,58 | -10,99% | 1.999.300,00 |
| 22.01.2025 | 93,54 | 94,54 | 92,32 | 92,78 | -0,18% | 543.016,00 |
| 21.01.2025 | 91,00 | 93,52 | 89,92 | 92,95 | 3,01% | 538.293,00 |
| 17.01.2025 | 92,78 | 92,78 | 89,74 | 90,23 | -1,07% | 735.037,00 |
| 16.01.2025 | 91,39 | 92,23 | 90,53 | 91,21 | -0,34% | 262.280,00 |
| 15.01.2025 | 90,00 | 92,90 | 89,92 | 91,52 | 5,22% | 449.607,00 |
| 14.01.2025 | 87,52 | 88,59 | 85,39 | 86,98 | 1,21% | 608.117,00 |
| 13.01.2025 | 85,01 | 87,54 | 84,08 | 85,94 | -1,35% | 388.754,00 |
| 10.01.2025 | 88,29 | 88,79 | 85,80 | 87,12 | -3,49% | 662.927,00 |
| 08.01.2025 | 89,54 | 91,40 | 87,76 | 90,27 | 0,52% | 419.579,00 |
| 07.01.2025 | 93,38 | 94,36 | 85,72 | 89,80 | -3,63% | 377.278,00 |
| 06.01.2025 | 92,63 | 94,46 | 91,64 | 93,18 | 1,75% | 341.309,00 |
| 03.01.2025 | 88,32 | 91,66 | 88,24 | 91,58 | 4,28% | 267.154,00 |
| 02.01.2025 | 89,05 | 91,37 | 86,84 | 87,82 | -0,72% | 426.474,00 |
| 31.12.2024 | 90,01 | 92,37 | 87,08 | 88,46 | -1,03% | 290.456,00 |
| 30.12.2024 | 88,36 | 90,35 | 86,86 | 89,38 | -0,53% | 276.356,00 |
| 27.12.2024 | 91,29 | 91,29 | 87,94 | 89,86 | -1,78% | 278.849,00 |
| 26.12.2024 | 90,34 | 91,97 | 88,99 | 91,49 | 1,18% | 218.318,00 |
| 24.12.2024 | 91,43 | 92,04 | 89,94 | 90,42 | -0,62% | 127.940,00 |
| 23.12.2024 | 92,86 | 93,27 | 90,41 | 90,98 | -1,93% | 268.331,00 |
| 20.12.2024 | 90,35 | 94,06 | 90,01 | 92,77 | 0,98% | 1.079.016,00 |
| 19.12.2024 | 91,23 | 92,86 | 89,27 | 91,87 | 3,10% | 769.201,00 |
| 18.12.2024 | 96,02 | 97,78 | 88,31 | 89,11 | -7,08% | 769.165,00 |
| 17.12.2024 | 94,62 | 96,69 | 92,67 | 95,90 | 0,62% | 654.927,00 |
| 16.12.2024 | 95,63 | 97,11 | 94,78 | 95,31 | 0,50% | 497.975,00 |
| 13.12.2024 | 95,63 | 97,07 | 93,78 | 94,84 | -1,17% | 389.324,00 |
| 12.12.2024 | 97,61 | 98,99 | 95,71 | 95,96 | -1,69% | 330.092,00 |
| 11.12.2024 | 98,83 | 100,63 | 97,18 | 97,61 | 0,89% | 452.097,00 |
| 10.12.2024 | 97,15 | 99,49 | 96,44 | 96,75 | -0,41% | 380.540,00 |
| 09.12.2024 | 101,64 | 103,00 | 95,29 | 97,15 | -4,62% | 591.419,00 |
| 06.12.2024 | 100,00 | 102,20 | 98,79 | 101,86 | 2,55% | 399.140,00 |
| 05.12.2024 | 101,15 | 102,00 | 98,42 | 99,32 | -1,81% | 240.356,00 |
| 04.12.2024 | 101,21 | 102,36 | 100,62 | 101,15 | 0,45% | 300.062,00 |
| 03.12.2024 | 100,02 | 102,47 | 99,00 | 100,70 | 0,56% | 271.927,00 |
| 02.12.2024 | 102,38 | 103,69 | 100,10 | 100,14 | -1,45% | 393.054,00 |
| 29.11.2024 | 101,53 | 103,24 | 101,25 | 101,61 | 0,46% | 183.253,00 |
| 27.11.2024 | 100,16 | 101,48 | 98,70 | 101,14 | 1,63% | 359.020,00 |
| 26.11.2024 | 99,40 | 101,78 | 96,15 | 99,52 | -1,74% | 319.146,00 |
| 25.11.2024 | 101,12 | 102,57 | 100,00 | 101,28 | 1,30% | 506.403,00 |
| 22.11.2024 | 98,13 | 100,70 | 97,63 | 99,98 | 3,23% | 662.164,00 |
| 21.11.2024 | 90,00 | 100,47 | 88,38 | 96,85 | 6,07% | 899.508,00 |
| 20.11.2024 | 93,09 | 93,72 | 90,91 | 91,31 | -1,82% | 683.191,00 |
| 19.11.2024 | 88,92 | 93,28 | 88,51 | 93,00 | 3,22% | 371.584,00 |
| 18.11.2024 | 88,88 | 91,03 | 88,66 | 90,10 | 1,78% | 438.275,00 |
| 15.11.2024 | 90,14 | 90,14 | 87,95 | 88,52 | -0,81% | 317.859,00 |
| 14.11.2024 | 91,32 | 91,94 | 88,21 | 89,24 | -2,37% | 348.942,00 |
| 13.11.2024 | 95,36 | 95,97 | 90,99 | 91,41 | -3,22% | 330.815,00 |
| 12.11.2024 | 95,75 | 97,26 | 93,19 | 94,46 | -1,37% | 318.509,00 |
| 11.11.2024 | 95,70 | 96,46 | 91,95 | 95,77 | 1,39% | 433.430,00 |
| 08.11.2024 | 92,30 | 94,62 | 91,39 | 94,46 | 1,94% | 436.483,00 |
| 07.11.2024 | 90,60 | 94,45 | 89,69 | 92,66 | 1,90% | 541.220,00 |
| 06.11.2024 | 85,44 | 91,65 | 85,44 | 90,93 | 12,41% | 621.570,00 |
| 05.11.2024 | 78,40 | 81,87 | 78,40 | 80,89 | 3,60% | 290.390,00 |
| 04.11.2024 | 78,13 | 79,55 | 78,00 | 78,08 | -0,85% | 161.200,00 |
| 01.11.2024 | 79,43 | 80,87 | 78,49 | 78,75 | 0,03% | 387.751,00 |
| 31.10.2024 | 79,50 | 79,97 | 78,10 | 78,73 | -1,51% | 292.947,00 |
| 30.10.2024 | 79,79 | 81,55 | 79,25 | 79,94 | -0,17% | 221.855,00 |
| 29.10.2024 | 78,49 | 80,74 | 78,49 | 80,08 | 0,95% | 219.941,00 |
| 28.10.2024 | 78,34 | 80,15 | 78,33 | 79,33 | 2,37% | 394.094,00 |
| 25.10.2024 | 79,90 | 79,90 | 77,01 | 77,49 | -1,99% | 335.499,00 |
| 24.10.2024 | 81,75 | 81,87 | 78,79 | 79,06 | -3,31% | 400.279,00 |
| 23.10.2024 | 83,68 | 84,35 | 80,54 | 81,77 | -2,41% | 644.205,00 |
| 22.10.2024 | 84,20 | 85,50 | 82,32 | 83,79 | -1,07% | 411.861,00 |
| 21.10.2024 | 77,85 | 86,00 | 77,14 | 84,70 | 13,39% | 1.200.689,00 |
| 18.10.2024 | 75,54 | 75,96 | 74,05 | 74,70 | -0,97% | 226.409,00 |
| 17.10.2024 | 76,45 | 76,74 | 75,29 | 75,43 | -0,59% | 293.874,00 |
| 16.10.2024 | 74,06 | 76,38 | 72,26 | 75,88 | 2,68% | 396.271,00 |
| 15.10.2024 | 74,40 | 75,51 | 72,74 | 73,90 | -0,85% | 262.746,00 |
| 14.10.2024 | 73,66 | 74,93 | 73,37 | 74,53 | 1,35% | 301.603,00 |
| 11.10.2024 | 70,52 | 73,56 | 70,52 | 73,54 | 3,91% | 268.351,00 |
| 10.10.2024 | 70,15 | 71,04 | 69,50 | 70,77 | -0,17% | 336.374,00 |
| 09.10.2024 | 70,70 | 71,53 | 70,20 | 70,89 | 0,47% | 247.227,00 |
| 08.10.2024 | 69,51 | 71,49 | 69,51 | 70,56 | 2,04% | 286.759,00 |
| 07.10.2024 | 67,87 | 70,31 | 67,87 | 69,15 | 1,01% | 366.694,00 |
| 04.10.2024 | 68,85 | 69,35 | 67,14 | 68,46 | 1,51% | 501.163,00 |
| 03.10.2024 | 67,71 | 69,26 | 67,10 | 67,44 | -0,68% | 339.069,00 |
| 02.10.2024 | 68,25 | 68,76 | 67,35 | 67,90 | -0,93% | 418.568,00 |
| 01.10.2024 | 69,68 | 69,90 | 67,33 | 68,54 | -1,72% | 343.398,00 |
| 30.09.2024 | 68,99 | 70,82 | 68,50 | 69,74 | 0,23% | 381.552,00 |
| 27.09.2024 | 70,17 | 70,88 | 68,70 | 69,58 | -0,29% | 265.767,00 |
| 26.09.2024 | 71,65 | 71,79 | 69,67 | 69,78 | -0,91% | 186.921,00 |
| 25.09.2024 | 71,02 | 71,70 | 70,20 | 70,42 | -1,11% | 235.262,00 |
| 24.09.2024 | 71,30 | 71,76 | 70,60 | 71,21 | -0,06% | 325.879,00 |
| 23.09.2024 | 73,20 | 73,71 | 71,09 | 71,25 | -1,76% | 387.002,00 |
| 20.09.2024 | 76,41 | 76,73 | 72,44 | 72,53 | -4,93% | 751.043,00 |
| 19.09.2024 | 74,60 | 76,44 | 72,36 | 76,29 | 6,79% | 458.000,00 |
| 18.09.2024 | 71,55 | 74,00 | 70,71 | 71,44 | 0,21% | 440.217,00 |
| 17.09.2024 | 68,11 | 71,49 | 67,51 | 71,29 | 6,10% | 889.957,00 |
| 16.09.2024 | 65,09 | 67,21 | 64,52 | 67,19 | 3,23% | 329.492,00 |
| 13.09.2024 | 64,63 | 65,83 | 63,71 | 65,09 | 2,81% | 268.320,00 |
| 12.09.2024 | 61,72 | 63,41 | 61,31 | 63,31 | 3,26% | 176.217,00 |
| 11.09.2024 | 59,45 | 61,41 | 58,59 | 61,31 | 3,29% | 288.636,00 |
| 10.09.2024 | 57,66 | 59,40 | 57,22 | 59,36 | 2,91% | 204.604,00 |
| 09.09.2024 | 57,65 | 58,49 | 56,80 | 57,68 | 1,00% | 199.950,00 |
| 06.09.2024 | 58,13 | 58,58 | 56,56 | 57,11 | -1,77% | 247.117,00 |