115,575$
-6,64%
Echtzeit-Aktienkurs Construction Partners
Bid:
Ask:
Aktienkurse zur Construction Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 122,31 | 124,19 | 115,11 | 116,00 | -6,30% | 779.698,00 |
| 14.10.2025 | 121,87 | 125,41 | 121,57 | 123,80 | -0,17% | 291.878,00 |
| 13.10.2025 | 125,37 | 127,72 | 123,37 | 124,01 | 0,84% | 244.138,00 |
| 10.10.2025 | 121,01 | 125,57 | 120,43 | 122,98 | 1,38% | 477.448,00 |
| 09.10.2025 | 125,02 | 125,53 | 120,95 | 121,31 | -3,06% | 402.684,00 |
| 08.10.2025 | 121,94 | 125,30 | 119,00 | 125,13 | 2,74% | 607.060,00 |
| 07.10.2025 | 124,59 | 125,35 | 120,10 | 121,79 | -1,89% | 433.701,00 |
| 06.10.2025 | 126,91 | 126,91 | 122,67 | 124,13 | -2,10% | 493.763,00 |
| 03.10.2025 | 127,06 | 127,12 | 125,26 | 126,80 | 0,12% | - |
| 02.10.2025 | 125,48 | 127,50 | 122,50 | 126,64 | 1,51% | 405.518,00 |
| 01.10.2025 | 126,61 | 127,03 | 124,73 | 124,76 | -1,76% | 285.876,00 |
| 30.09.2025 | 127,14 | 128,12 | 124,70 | 127,00 | -0,11% | 390.393,00 |
| 29.09.2025 | 129,46 | 129,46 | 126,24 | 127,14 | -0,67% | 293.058,00 |
| 26.09.2025 | 127,91 | 129,26 | 127,17 | 128,00 | 0,05% | 263.480,00 |
| 25.09.2025 | 127,18 | 128,52 | 124,70 | 127,94 | -0,82% | 368.322,00 |
| 24.09.2025 | 132,92 | 133,16 | 127,77 | 129,00 | -2,95% | 460.621,00 |
| 23.09.2025 | 136,74 | 138,90 | 132,80 | 132,92 | -2,79% | 905.738,00 |
| 22.09.2025 | 133,00 | 137,22 | 132,84 | 136,74 | 2,30% | 572.182,00 |
| 19.09.2025 | 131,87 | 135,32 | 130,83 | 133,67 | 2,18% | 796.742,00 |
| 18.09.2025 | 126,84 | 132,36 | 126,50 | 130,82 | 3,81% | 374.805,00 |
| 17.09.2025 | 125,19 | 130,02 | 124,76 | 126,02 | 0,89% | 394.630,00 |
| 16.09.2025 | 126,26 | 126,58 | 122,50 | 124,91 | -1,12% | 285.724,00 |
| 15.09.2025 | 125,21 | 128,86 | 124,53 | 126,32 | 0,89% | 519.724,00 |
| 12.09.2025 | 124,30 | 125,70 | 123,56 | 125,20 | 0,23% | 335.458,00 |
| 11.09.2025 | 124,05 | 125,68 | 123,43 | 124,91 | 0,85% | 395.635,00 |
| 10.09.2025 | 122,26 | 125,04 | 121,24 | 123,86 | 2,52% | 378.059,00 |
| 09.09.2025 | 122,41 | 123,73 | 119,47 | 120,81 | -2,16% | 373.096,00 |
| 08.09.2025 | 123,08 | 123,90 | 121,71 | 123,48 | 0,83% | 359.284,00 |
| 05.09.2025 | 123,26 | 123,75 | 117,30 | 122,46 | 0,84% | 308.316,00 |
| 04.09.2025 | 117,13 | 121,67 | 116,45 | 121,44 | 4,82% | 600.284,00 |
| 03.09.2025 | 118,04 | 118,79 | 115,45 | 115,86 | -2,07% | 339.252,00 |
| 02.09.2025 | 117,42 | 119,05 | 115,00 | 118,31 | -1,33% | 340.683,00 |
| 29.08.2025 | 121,21 | 121,21 | 117,19 | 119,90 | -1,29% | 320.498,00 |
| 28.08.2025 | 121,96 | 124,12 | 121,04 | 121,47 | 0,16% | 347.994,00 |
| 27.08.2025 | 121,71 | 122,78 | 120,85 | 121,28 | -0,82% | 329.124,00 |
| 26.08.2025 | 121,10 | 122,90 | 119,31 | 122,28 | 0,96% | 401.268,00 |
| 25.08.2025 | 120,52 | 121,58 | 119,64 | 121,12 | 0,43% | 420.640,00 |
| 22.08.2025 | 116,06 | 122,97 | 116,06 | 120,60 | 3,98% | 899.184,00 |
| 21.08.2025 | 114,25 | 116,89 | 114,25 | 115,98 | 1,05% | 582.008,00 |
| 20.08.2025 | 111,46 | 115,68 | 109,93 | 114,78 | 2,98% | 640.639,00 |
| 19.08.2025 | 107,57 | 112,23 | 106,21 | 111,46 | 2,70% | 731.723,00 |
| 18.08.2025 | 106,63 | 109,54 | 106,01 | 108,53 | 0,89% | 1.027.255,00 |
| 15.08.2025 | 112,45 | 112,62 | 107,23 | 107,57 | -4,48% | 591.330,00 |
| 14.08.2025 | 115,24 | 116,67 | 112,30 | 112,62 | -3,04% | 423.154,00 |
| 13.08.2025 | 118,81 | 119,99 | 113,50 | 116,15 | -1,28% | 881.201,00 |
| 12.08.2025 | 115,50 | 119,20 | 114,85 | 117,66 | 3,61% | 627.202,00 |
| 11.08.2025 | 112,39 | 116,53 | 112,26 | 113,56 | 1,19% | 765.184,00 |
| 08.08.2025 | 107,99 | 112,82 | 107,42 | 112,22 | 7,30% | 978.648,00 |
| 07.08.2025 | 101,93 | 105,06 | 96,16 | 104,59 | 11,94% | 1.101.525,00 |
| 06.08.2025 | 96,66 | 97,15 | 93,22 | 93,43 | -3,69% | 620.305,00 |
| 05.08.2025 | 96,33 | 97,21 | 94,30 | 97,01 | 2,37% | 618.305,00 |
| 04.08.2025 | 97,22 | 98,04 | 93,41 | 94,76 | -0,21% | 529.916,00 |
| 01.08.2025 | 98,37 | 99,06 | 94,42 | 94,96 | -5,84% | 1.007.901,00 |
| 31.07.2025 | 103,22 | 103,60 | 100,19 | 100,85 | -2,84% | 502.092,00 |
| 30.07.2025 | 102,76 | 103,92 | 102,00 | 103,80 | 1,72% | 467.627,00 |
| 29.07.2025 | 103,34 | 103,64 | 101,47 | 102,04 | -0,10% | 462.194,00 |
| 28.07.2025 | 106,97 | 106,97 | 101,53 | 102,14 | -3,13% | 509.176,00 |
| 25.07.2025 | 104,28 | 107,26 | 103,43 | 105,44 | 2,01% | 287.527,00 |
| 24.07.2025 | 104,25 | 104,42 | 102,57 | 103,36 | -0,92% | 355.930,00 |
| 23.07.2025 | 104,25 | 106,26 | 103,60 | 104,32 | 0,77% | 307.416,00 |
| 22.07.2025 | 105,83 | 105,83 | 100,24 | 103,52 | -2,96% | 597.850,00 |
| 21.07.2025 | 108,03 | 108,85 | 103,57 | 106,68 | -0,83% | 569.236,00 |
| 18.07.2025 | 114,54 | 114,74 | 106,56 | 107,57 | -4,64% | 809.306,00 |
| 17.07.2025 | 111,08 | 113,95 | 109,76 | 112,81 | 3,33% | 1.025.440,00 |
| 16.07.2025 | 107,19 | 109,75 | 105,04 | 109,17 | 2,82% | 457.559,00 |
| 15.07.2025 | 106,61 | 108,22 | 104,49 | 106,18 | 0,71% | 441.235,00 |
| 14.07.2025 | 104,87 | 107,29 | 104,87 | 105,43 | 0,19% | 430.808,00 |
| 11.07.2025 | 104,45 | 106,67 | 103,82 | 105,23 | -0,03% | 271.493,00 |
| 10.07.2025 | 105,04 | 106,07 | 101,82 | 105,26 | 0,65% | 323.395,00 |
| 09.07.2025 | 103,98 | 105,13 | 101,83 | 104,58 | 1,99% | 414.393,00 |
| 08.07.2025 | 107,16 | 107,54 | 100,00 | 102,54 | -4,31% | 579.858,00 |
| 07.07.2025 | 107,65 | 109,57 | 106,67 | 107,16 | -1,13% | 250.922,00 |
| 03.07.2025 | 107,32 | 109,83 | 106,95 | 108,38 | 2,12% | 185.762,00 |
| 02.07.2025 | 104,63 | 106,59 | 104,13 | 106,13 | 1,38% | 386.207,00 |
| 01.07.2025 | 105,12 | 106,59 | 101,44 | 104,69 | -1,50% | 485.727,00 |
| 30.06.2025 | 106,85 | 108,05 | 105,00 | 106,28 | 0,26% | 726.173,00 |
| 27.06.2025 | 109,15 | 110,16 | 105,98 | 106,00 | -1,93% | 1.285.618,00 |
| 26.06.2025 | 107,62 | 109,99 | 106,00 | 108,09 | 1,88% | 247.953,00 |
| 25.06.2025 | 110,60 | 110,90 | 105,68 | 106,10 | -3,70% | 369.313,00 |
| 24.06.2025 | 108,86 | 110,49 | 107,84 | 110,18 | 2,88% | 726.476,00 |
| 23.06.2025 | 101,88 | 107,22 | 101,70 | 107,10 | 4,65% | 668.041,00 |
| 20.06.2025 | 104,34 | 105,71 | 100,77 | 102,34 | -1,17% | 743.076,00 |
| 18.06.2025 | 103,77 | 106,48 | 103,28 | 103,55 | -0,64% | 590.487,00 |
| 17.06.2025 | 103,83 | 106,51 | 103,50 | 104,22 | -0,85% | 432.562,00 |
| 16.06.2025 | 105,19 | 107,03 | 104,62 | 105,11 | 1,39% | 360.956,00 |
| 13.06.2025 | 103,35 | 105,11 | 102,57 | 103,67 | -1,56% | 365.374,00 |
| 12.06.2025 | 104,50 | 105,92 | 104,49 | 105,31 | 0,62% | 426.065,00 |
| 11.06.2025 | 102,92 | 105,37 | 102,13 | 104,66 | 2,23% | 405.009,00 |
| 10.06.2025 | 105,84 | 105,95 | 98,65 | 102,38 | -2,22% | 805.833,00 |
| 09.06.2025 | 111,59 | 111,98 | 104,57 | 104,70 | -5,13% | 679.103,00 |
| 06.06.2025 | 109,52 | 110,91 | 107,97 | 110,36 | 1,97% | 642.029,00 |
| 05.06.2025 | 104,50 | 108,39 | 103,72 | 108,23 | 4,02% | 635.928,00 |
| 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 |