108,107$
3,90%
Echtzeit-Aktienkurs Construction Partners
Bid:
Ask:
Aktienkurse zur Construction Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 104,50 | 108,39 | 103,72 | 108,23 | 4,02% | 635.287,00 |
| 04.06.2025 | 105,01 | 106,31 | 103,96 | 104,05 | -0,93% | 364.993,00 |
| 03.06.2025 | 104,79 | 106,16 | 104,02 | 105,03 | 1,35% | 348.335,00 |
| 02.06.2025 | 104,69 | 106,03 | 102,13 | 103,63 | -1,01% | 596.280,00 |
| 30.05.2025 | 103,04 | 105,54 | 100,98 | 104,69 | 1,46% | 352.547,00 |
| 29.05.2025 | 107,28 | 108,43 | 102,69 | 103,18 | -2,32% | 463.811,00 |
| 28.05.2025 | 107,00 | 107,79 | 104,59 | 105,63 | -1,22% | 819.462,00 |
| 27.05.2025 | 104,42 | 106,99 | 103,49 | 106,93 | 4,28% | 617.528,00 |
| 23.05.2025 | 98,81 | 103,52 | 98,33 | 102,54 | 2,11% | 249.883,00 |
| 22.05.2025 | 100,37 | 100,92 | 98,21 | 100,42 | -1,22% | 331.717,00 |
| 21.05.2025 | 100,58 | 103,53 | 100,37 | 101,66 | -0,19% | 361.933,00 |
| 20.05.2025 | 102,06 | 102,96 | 101,18 | 101,85 | -0,21% | 254.652,00 |
| 19.05.2025 | 99,98 | 102,63 | 99,00 | 102,06 | 0,91% | 423.393,00 |
| 16.05.2025 | 99,21 | 101,57 | 98,97 | 101,14 | 2,12% | 630.101,00 |
| 15.05.2025 | 100,03 | 100,48 | 98,86 | 99,04 | -1,15% | 645.316,00 |
| 14.05.2025 | 103,74 | 104,19 | 99,25 | 100,19 | -3,07% | 827.897,00 |
| 13.05.2025 | 100,94 | 104,53 | 100,32 | 103,36 | 3,34% | 820.471,00 |
| 12.05.2025 | 99,99 | 101,44 | 96,63 | 100,02 | 4,46% | 591.610,00 |
| 09.05.2025 | 97,00 | 97,50 | 91,72 | 95,75 | 3,55% | 549.673,00 |
| 08.05.2025 | 91,76 | 93,39 | 88,88 | 92,47 | 2,82% | 774.425,00 |
| 07.05.2025 | 90,63 | 91,79 | 89,58 | 89,93 | -1,35% | 671.438,00 |
| 06.05.2025 | 88,18 | 91,84 | 87,79 | 91,16 | 2,03% | 519.450,00 |
| 05.05.2025 | 89,00 | 90,27 | 88,22 | 89,35 | -0,25% | 444.480,00 |
| 02.05.2025 | 87,03 | 90,74 | 86,70 | 89,57 | 3,14% | 605.983,00 |
| 01.05.2025 | 83,35 | 87,03 | 83,00 | 86,84 | 5,72% | 505.062,00 |
| 30.04.2025 | 79,06 | 82,63 | 77,76 | 82,14 | 1,20% | 317.508,00 |
| 29.04.2025 | 80,68 | 82,18 | 78,76 | 81,17 | 0,71% | 333.351,00 |
| 28.04.2025 | 80,41 | 81,45 | 78,97 | 80,60 | 0,99% | 264.740,00 |
| 25.04.2025 | 80,89 | 81,40 | 79,62 | 79,81 | -1,66% | 294.380,00 |
| 24.04.2025 | 77,39 | 81,34 | 77,39 | 81,16 | 5,16% | 275.619,00 |
| 23.04.2025 | 80,69 | 81,00 | 76,61 | 77,18 | 0,16% | 408.074,00 |
| 22.04.2025 | 74,84 | 77,39 | 74,29 | 77,06 | 4,73% | 414.882,00 |
| 21.04.2025 | 76,15 | 76,47 | 71,62 | 73,58 | -5,00% | 401.332,00 |
| 17.04.2025 | 78,28 | 78,47 | 76,37 | 77,45 | -1,30% | 632.114,00 |
| 16.04.2025 | 79,25 | 79,85 | 76,62 | 78,47 | -1,86% | 790.780,00 |
| 15.04.2025 | 80,16 | 81,54 | 79,00 | 79,96 | 0,41% | 382.271,00 |
| 14.04.2025 | 81,91 | 81,91 | 79,03 | 79,63 | -0,91% | 361.407,00 |
| 11.04.2025 | 77,76 | 80,93 | 76,31 | 80,36 | 2,83% | 336.362,00 |
| 10.04.2025 | 77,73 | 79,08 | 75,00 | 78,15 | -1,24% | 446.780,00 |
| 09.04.2025 | 68,63 | 79,94 | 68,50 | 79,13 | 13,81% | 782.030,00 |
| 08.04.2025 | 72,92 | 74,47 | 68,56 | 69,53 | -0,36% | 659.523,00 |
| 07.04.2025 | 65,71 | 74,57 | 64,79 | 69,78 | 1,50% | 590.151,00 |
| 04.04.2025 | 67,54 | 69,65 | 65,50 | 68,75 | -3,60% | 471.338,00 |
| 03.04.2025 | 71,34 | 73,13 | 70,64 | 71,32 | -6,65% | 505.565,00 |
| 02.04.2025 | 71,39 | 76,65 | 71,39 | 76,40 | 4,33% | 463.781,00 |
| 01.04.2025 | 71,23 | 73,62 | 70,35 | 73,23 | 1,88% | 520.314,00 |
| 31.03.2025 | 69,95 | 72,36 | 67,83 | 71,88 | 0,77% | 542.273,00 |
| 28.03.2025 | 71,91 | 72,14 | 70,16 | 71,33 | -0,83% | 290.931,00 |
| 27.03.2025 | 75,76 | 75,76 | 71,11 | 71,93 | -5,84% | 621.384,00 |
| 26.03.2025 | 80,45 | 80,47 | 75,48 | 76,39 | -5,22% | 388.424,00 |
| 25.03.2025 | 79,09 | 81,09 | 78,32 | 80,60 | 1,63% | 483.330,00 |
| 24.03.2025 | 75,00 | 79,41 | 74,97 | 79,31 | 7,42% | 423.693,00 |
| 21.03.2025 | 75,00 | 75,03 | 73,55 | 73,83 | -3,06% | 932.278,00 |
| 20.03.2025 | 75,17 | 77,13 | 75,05 | 76,16 | 0,29% | 404.120,00 |
| 19.03.2025 | 72,12 | 77,13 | 72,12 | 75,94 | 4,89% | 473.210,00 |
| 18.03.2025 | 73,45 | 74,27 | 70,50 | 72,40 | -1,88% | 446.249,00 |
| 17.03.2025 | 70,89 | 74,19 | 70,89 | 73,79 | 3,09% | 323.628,00 |
| 14.03.2025 | 69,95 | 71,95 | 69,72 | 71,58 | 3,84% | 472.913,00 |
| 13.03.2025 | 69,79 | 70,58 | 67,89 | 68,93 | -1,22% | 512.510,00 |
| 12.03.2025 | 70,15 | 71,55 | 68,73 | 69,78 | 2,06% | 520.747,00 |
| 11.03.2025 | 67,91 | 69,87 | 67,08 | 68,37 | 1,03% | 454.550,00 |
| 10.03.2025 | 67,38 | 68,30 | 65,45 | 67,67 | -2,51% | 1.096.583,00 |
| 07.03.2025 | 68,03 | 69,88 | 65,95 | 69,41 | 1,57% | 724.957,00 |
| 06.03.2025 | 67,28 | 68,90 | 65,83 | 68,34 | -0,88% | 774.433,00 |
| 05.03.2025 | 67,59 | 69,77 | 66,94 | 68,95 | 1,98% | 371.017,00 |
| 04.03.2025 | 67,53 | 69,39 | 66,35 | 67,61 | -2,49% | 807.554,00 |
| 03.03.2025 | 73,32 | 75,35 | 68,53 | 69,34 | -4,44% | 483.959,00 |
| 28.02.2025 | 71,34 | 73,04 | 70,66 | 72,56 | 1,71% | 666.169,00 |
| 27.02.2025 | 73,15 | 74,32 | 71,00 | 71,34 | -2,29% | 423.085,00 |
| 26.02.2025 | 70,12 | 73,72 | 70,12 | 73,01 | 4,99% | 608.636,00 |
| 25.02.2025 | 70,37 | 71,49 | 68,68 | 69,54 | -0,93% | 636.765,00 |
| 24.02.2025 | 73,42 | 74,10 | 69,55 | 70,19 | -3,99% | 991.109,00 |
| 21.02.2025 | 77,65 | 77,92 | 72,98 | 73,11 | -4,94% | 427.899,00 |
| 20.02.2025 | 79,55 | 80,12 | 75,50 | 76,91 | -3,15% | 479.456,00 |
| 19.02.2025 | 78,21 | 79,47 | 77,29 | 79,41 | 1,07% | 402.773,00 |
| 18.02.2025 | 77,75 | 79,37 | 77,06 | 78,57 | 1,03% | 518.610,00 |
| 17.02.2025 | 77,55 | 77,77 | 77,55 | 77,77 | 0,24% | - |
| 14.02.2025 | 78,00 | 78,79 | 76,43 | 77,58 | -1,08% | 474.319,00 |
| 13.02.2025 | 80,31 | 82,18 | 75,82 | 78,43 | -2,69% | 706.218,00 |
| 12.02.2025 | 78,66 | 82,04 | 78,66 | 80,60 | -0,75% | 588.144,00 |
| 11.02.2025 | 80,74 | 81,73 | 79,07 | 81,21 | -0,50% | 571.263,00 |
| 10.02.2025 | 86,82 | 86,82 | 80,86 | 81,62 | -5,92% | 792.080,00 |
| 07.02.2025 | 91,59 | 92,00 | 86,43 | 86,76 | 2,71% | 1.360.409,00 |
| 06.02.2025 | 81,09 | 84,93 | 79,99 | 84,47 | 4,39% | 714.268,00 |
| 05.02.2025 | 82,18 | 83,29 | 80,13 | 80,92 | -1,26% | 487.848,00 |
| 04.02.2025 | 79,98 | 83,24 | 79,73 | 81,95 | 2,67% | 758.441,00 |
| 03.02.2025 | 78,73 | 80,96 | 77,80 | 79,82 | -0,72% | 529.710,00 |
| 31.01.2025 | 80,10 | 81,07 | 78,19 | 80,40 | 0,47% | 641.936,00 |
| 30.01.2025 | 80,98 | 81,36 | 79,31 | 80,02 | 0,90% | 481.076,00 |
| 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 |