100,838$
-0,44%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 58,00 | 58,43 | 56,52 | 58,14 | 0,54% | 267.268,00 |
| 04.09.2024 | 60,20 | 60,33 | 57,33 | 57,83 | -4,65% | 870.974,00 |
| 03.09.2024 | 64,68 | 65,36 | 60,61 | 60,65 | -8,08% | 366.726,00 |
| 30.08.2024 | 65,18 | 66,14 | 64,36 | 65,98 | 1,92% | 174.046,00 |
| 29.08.2024 | 64,78 | 65,73 | 64,19 | 64,74 | 0,86% | 219.507,00 |
| 28.08.2024 | 64,80 | 65,46 | 64,17 | 64,19 | -1,67% | 400.824,00 |
| 27.08.2024 | 64,58 | 66,10 | 64,38 | 65,28 | -0,11% | 277.048,00 |
| 26.08.2024 | 65,00 | 66,50 | 64,45 | 65,35 | 1,05% | 251.645,00 |
| 23.08.2024 | 62,05 | 64,77 | 61,62 | 64,67 | 4,46% | 414.421,00 |
| 22.08.2024 | 61,96 | 62,37 | 61,06 | 61,91 | 0,24% | 176.540,00 |
| 21.08.2024 | 60,60 | 62,05 | 59,88 | 61,76 | 2,27% | 186.848,00 |
| 20.08.2024 | 61,40 | 62,23 | 59,35 | 60,39 | -1,95% | 300.946,00 |
| 19.08.2024 | 62,22 | 62,23 | 60,97 | 61,59 | -0,79% | 192.622,00 |
| 16.08.2024 | 62,47 | 63,32 | 61,29 | 62,08 | -0,50% | 240.203,00 |
| 15.08.2024 | 62,38 | 63,09 | 61,33 | 62,39 | 2,84% | 395.876,00 |
| 14.08.2024 | 61,00 | 61,27 | 60,12 | 60,67 | 0,05% | 266.339,00 |
| 13.08.2024 | 60,78 | 61,51 | 60,00 | 60,64 | 0,30% | 280.855,00 |
| 12.08.2024 | 60,02 | 61,19 | 59,48 | 60,46 | 1,89% | 468.415,00 |
| 09.08.2024 | 61,96 | 62,00 | 58,60 | 59,34 | 1,87% | 709.313,00 |
| 08.08.2024 | 57,15 | 58,57 | 55,78 | 58,25 | 3,99% | 451.780,00 |
| 07.08.2024 | 58,71 | 58,71 | 55,36 | 56,02 | -2,17% | 264.079,00 |
| 06.08.2024 | 55,45 | 58,52 | 52,00 | 57,26 | 3,28% | 420.174,00 |
| 05.08.2024 | 53,03 | 56,44 | 51,63 | 55,44 | -2,08% | 437.313,00 |
| 02.08.2024 | 55,04 | 57,81 | 54,44 | 56,62 | -4,24% | 519.954,00 |
| 01.08.2024 | 64,54 | 65,25 | 58,76 | 59,13 | -8,64% | 545.488,00 |
| 31.07.2024 | 63,43 | 66,78 | 63,43 | 64,72 | 3,93% | 441.998,00 |
| 30.07.2024 | 62,19 | 63,56 | 61,69 | 62,27 | 1,17% | 292.001,00 |
| 29.07.2024 | 62,75 | 63,86 | 61,42 | 61,55 | -1,91% | 325.262,00 |
| 26.07.2024 | 60,71 | 63,09 | 60,71 | 62,75 | 6,12% | 294.619,00 |
| 25.07.2024 | 60,58 | 60,71 | 58,09 | 59,13 | -1,61% | 341.528,00 |
| 24.07.2024 | 62,88 | 63,68 | 59,85 | 60,10 | -5,21% | 298.794,00 |
| 23.07.2024 | 62,06 | 63,97 | 61,54 | 63,40 | 1,95% | 443.313,00 |
| 22.07.2024 | 59,40 | 62,39 | 59,40 | 62,19 | 6,47% | 315.284,00 |
| 19.07.2024 | 58,47 | 59,32 | 57,76 | 58,41 | 0,29% | 621.800,00 |
| 18.07.2024 | 57,14 | 59,38 | 57,13 | 58,24 | 1,73% | 392.003,00 |
| 17.07.2024 | 60,46 | 61,11 | 57,18 | 57,25 | -6,16% | 457.158,00 |
| 16.07.2024 | 59,36 | 61,15 | 58,87 | 61,01 | 3,78% | 330.174,00 |
| 15.07.2024 | 57,36 | 59,00 | 57,00 | 58,79 | 4,07% | 342.786,00 |
| 12.07.2024 | 56,15 | 57,45 | 55,55 | 56,49 | 1,62% | 212.239,00 |
| 11.07.2024 | 54,99 | 56,12 | 54,70 | 55,59 | 2,85% | 314.165,00 |
| 10.07.2024 | 53,74 | 54,14 | 53,26 | 54,05 | 1,20% | 250.410,00 |
| 09.07.2024 | 53,75 | 54,29 | 53,29 | 53,41 | -0,80% | 210.548,00 |
| 08.07.2024 | 54,64 | 54,84 | 53,61 | 53,84 | -0,28% | 177.219,00 |