57,059$
-1,86%
Echtzeit-Aktienkurs Construction Partners
Bid:
Ask:
Aktienkurse zur Construction Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 54,30 | 54,55 | 53,25 | 53,99 | -0,66% | 249.868,00 |
| 03.07.2024 | 53,54 | 54,96 | 53,54 | 54,35 | 2,12% | 87.166,00 |
| 02.07.2024 | 53,18 | 53,67 | 52,61 | 53,22 | -0,78% | 258.384,00 |
| 01.07.2024 | 55,49 | 55,65 | 53,16 | 53,64 | -2,84% | 326.617,00 |
| 28.06.2024 | 55,82 | 57,06 | 54,79 | 55,21 | -0,02% | 528.051,00 |
| 27.06.2024 | 55,75 | 56,20 | 55,06 | 55,22 | -0,74% | 168.243,00 |
| 26.06.2024 | 55,79 | 56,22 | 55,12 | 55,63 | -0,96% | 223.262,00 |
| 25.06.2024 | 55,31 | 56,52 | 54,22 | 56,17 | 1,89% | 332.291,00 |
| 24.06.2024 | 56,20 | 56,90 | 54,92 | 55,13 | -2,13% | 207.681,00 |
| 21.06.2024 | 56,76 | 56,76 | 54,51 | 56,33 | -1,16% | 446.864,00 |
| 20.06.2024 | 58,40 | 59,39 | 56,59 | 56,99 | -2,58% | 272.488,00 |
| 18.06.2024 | 58,06 | 58,92 | 57,22 | 58,50 | 1,25% | 265.459,00 |
| 17.06.2024 | 55,85 | 58,35 | 55,56 | 57,78 | 2,81% | 308.471,00 |
| 14.06.2024 | 56,76 | 57,23 | 55,53 | 56,20 | -2,26% | 419.917,00 |
| 13.06.2024 | 56,46 | 57,58 | 55,89 | 57,50 | 1,77% | 290.853,00 |
| 12.06.2024 | 55,14 | 56,93 | 55,14 | 56,50 | 5,02% | 440.847,00 |
| 11.06.2024 | 54,35 | 54,76 | 53,67 | 53,80 | -1,59% | 260.048,00 |
| 10.06.2024 | 53,23 | 55,30 | 53,02 | 54,67 | 2,05% | 318.817,00 |
| 07.06.2024 | 54,10 | 54,59 | 53,25 | 53,57 | -1,53% | 318.732,00 |
| 06.06.2024 | 56,12 | 56,47 | 54,17 | 54,40 | -3,61% | 352.970,00 |
| 05.06.2024 | 55,71 | 56,76 | 54,78 | 56,44 | 1,75% | 292.100,00 |
| 04.06.2024 | 56,93 | 56,93 | 54,51 | 55,47 | -3,36% | 329.135,00 |
| 03.06.2024 | 59,33 | 59,60 | 56,32 | 57,40 | -1,39% | 392.383,00 |
| 31.05.2024 | 59,92 | 60,21 | 57,10 | 58,21 | -2,77% | 262.165,00 |
| 30.05.2024 | 59,84 | 60,29 | 59,50 | 59,87 | 0,66% | 212.118,00 |
| 29.05.2024 | 60,01 | 60,63 | 59,05 | 59,48 | -2,14% | 279.929,00 |
| 28.05.2024 | 61,92 | 62,35 | 60,13 | 60,78 | -1,07% | 312.695,00 |
| 24.05.2024 | 59,05 | 61,45 | 58,67 | 61,44 | 5,01% | 306.731,00 |
| 23.05.2024 | 59,48 | 59,84 | 57,87 | 58,51 | -0,58% | 359.071,00 |
| 22.05.2024 | 57,67 | 59,47 | 57,45 | 58,85 | 2,13% | 628.410,00 |
| 21.05.2024 | 56,96 | 57,69 | 56,57 | 57,62 | 0,63% | 399.752,00 |
| 20.05.2024 | 55,53 | 57,28 | 55,00 | 57,26 | 3,28% | 369.046,00 |
| 17.05.2024 | 55,19 | 56,18 | 54,75 | 55,44 | 1,17% | 421.183,00 |
| 16.05.2024 | 56,91 | 57,35 | 54,69 | 54,80 | -4,26% | 405.846,00 |
| 15.05.2024 | 55,50 | 57,59 | 55,48 | 57,24 | 3,92% | 753.351,00 |
| 14.05.2024 | 55,40 | 55,46 | 54,44 | 55,08 | 0,29% | 238.251,00 |
| 13.05.2024 | 56,00 | 56,23 | 54,63 | 54,92 | -0,94% | 405.957,00 |
| 10.05.2024 | 57,11 | 57,42 | 52,47 | 55,44 | 3,03% | 697.144,00 |
| 09.05.2024 | 53,32 | 54,47 | 53,32 | 53,81 | 2,07% | 671.721,00 |
| 08.05.2024 | 53,68 | 53,84 | 52,20 | 52,72 | -1,97% | 387.706,00 |
| 07.05.2024 | 52,61 | 54,01 | 52,21 | 53,78 | 3,32% | 429.545,00 |
| 06.05.2024 | 52,10 | 52,94 | 51,82 | 52,05 | 1,07% | 290.667,00 |
| 03.05.2024 | 52,13 | 52,72 | 51,39 | 51,50 | 0,31% | 339.159,00 |
| 02.05.2024 | 51,40 | 51,93 | 50,42 | 51,34 | 0,65% | 659.539,00 |
| 01.05.2024 | 51,76 | 52,08 | 50,65 | 51,01 | -1,22% | 438.921,00 |
| 30.04.2024 | 52,54 | 52,82 | 51,30 | 51,64 | -1,92% | 254.312,00 |
| 29.04.2024 | 53,09 | 54,25 | 52,62 | 52,65 | -0,23% | 345.638,00 |
| 26.04.2024 | 51,56 | 52,87 | 50,86 | 52,77 | 2,71% | 252.285,00 |
| 25.04.2024 | 50,44 | 51,67 | 49,86 | 51,38 | 0,82% | 210.775,00 |
| 24.04.2024 | 51,95 | 52,35 | 50,53 | 50,96 | -1,47% | 249.620,00 |
| 23.04.2024 | 50,61 | 52,13 | 50,61 | 51,72 | 2,40% | 253.176,00 |
| 22.04.2024 | 50,39 | 50,72 | 49,45 | 50,51 | 0,96% | 540.160,00 |
| 19.04.2024 | 51,01 | 51,20 | 49,16 | 50,03 | -2,38% | 614.619,00 |
| 18.04.2024 | 53,16 | 53,60 | 50,80 | 51,25 | -3,21% | 618.530,00 |
| 17.04.2024 | 53,99 | 53,99 | 52,14 | 52,95 | -1,51% | 341.670,00 |
| 16.04.2024 | 54,69 | 54,69 | 52,01 | 53,76 | -2,25% | 310.897,00 |