69,109$
-4,76%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 72,21 | 74,19 | 68,56 | 69,17 | -4,67% | - |
| 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 |
| 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 |