84,584$
0,24%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 81,84 | 84,69 | 81,11 | 84,38 | 1,39% | 637.240,00 |
| 19.10.2026 | 84,04 | 84,97 | 82,24 | 83,22 | 0,62% | 420.750,00 |
| 16.10.2026 | 83,39 | 85,40 | 82,15 | 82,71 | -0,62% | 627.355,00 |
| 15.10.2026 | 80,94 | 83,50 | 79,74 | 83,23 | 2,82% | 634.843,00 |
| 14.10.2026 | 84,42 | 85,00 | 79,33 | 80,95 | -6,23% | 1.512.570,00 |
| 13.10.2026 | 86,22 | 87,04 | 85,22 | 86,33 | 0,13% | 541.245,00 |
| 12.10.2026 | 86,36 | 88,26 | 85,62 | 86,22 | -0,68% | 366.796,00 |
| 09.10.2026 | 88,51 | 89,58 | 85,22 | 86,81 | -1,72% | 494.185,00 |
| 08.10.2026 | 87,17 | 88,74 | 86,66 | 88,33 | -0,43% | 566.076,00 |
| 07.10.2026 | 91,41 | 91,62 | 86,30 | 88,71 | -5,52% | 748.187,00 |
| 06.10.2026 | 91,00 | 95,47 | 91,00 | 93,89 | 3,75% | 644.790,00 |
| 05.10.2026 | 90,73 | 91,11 | 87,65 | 90,50 | -0,64% | 727.770,00 |
| 02.10.2026 | 92,51 | 93,64 | 90,88 | 91,08 | 1,04% | 726.815,00 |
| 01.10.2026 | 89,47 | 92,61 | 88,47 | 90,14 | 0,06% | 521.633,00 |
| 30.09.2026 | 92,61 | 92,76 | 89,47 | 90,09 | -2,01% | 586.275,00 |
| 29.09.2026 | 92,34 | 94,37 | 91,77 | 91,94 | 0,51% | 887.373,00 |
| 28.09.2026 | 92,00 | 93,09 | 89,25 | 91,47 | -2,39% | 703.167,00 |
| 25.09.2026 | 90,76 | 94,12 | 89,71 | 93,71 | 4,27% | 769.050,00 |
| 24.09.2026 | 93,09 | 93,09 | 88,73 | 89,87 | -3,91% | 783.161,00 |
| 23.09.2026 | 95,28 | 96,57 | 91,37 | 93,53 | -3,34% | 559.268,00 |
| 22.09.2026 | 96,17 | 97,11 | 93,86 | 96,76 | 2,43% | 734.478,00 |
| 21.09.2026 | 95,81 | 96,09 | 93,50 | 94,46 | 0,14% | 784.742,00 |
| 18.09.2026 | 94,62 | 95,29 | 94,05 | 94,33 | -0,31% | 952.089,00 |
| 17.09.2026 | 98,16 | 98,16 | 93,87 | 94,62 | -0,46% | 477.252,00 |
| 16.09.2026 | 96,43 | 97,71 | 94,57 | 95,06 | 0,01% | 583.999,00 |
| 15.09.2026 | 97,61 | 97,61 | 94,61 | 95,05 | -1,92% | 338.926,00 |
| 14.09.2026 | 96,58 | 97,51 | 94,85 | 96,91 | -2,77% | 489.392,00 |
| 11.09.2026 | 98,00 | 99,99 | 96,68 | 99,67 | 3,66% | 315.953,00 |
| 10.09.2026 | 96,21 | 97,96 | 95,51 | 96,15 | -2,06% | 381.874,00 |
| 09.09.2026 | 102,45 | 103,41 | 97,43 | 98,17 | -4,85% | 473.988,00 |
| 08.09.2026 | 103,67 | 105,09 | 102,63 | 103,17 | -1,44% | 385.390,00 |
| 04.09.2026 | 102,88 | 105,24 | 102,88 | 104,68 | 1,88% | 331.497,00 |
| 03.09.2026 | 102,84 | 102,90 | 99,83 | 102,75 | 1,60% | 379.183,00 |
| 02.09.2026 | 100,61 | 101,92 | 98,91 | 101,13 | 0,57% | 687.410,00 |
| 01.09.2026 | 105,00 | 107,05 | 98,58 | 100,56 | -5,31% | 800.262,00 |
| 31.08.2026 | 108,89 | 110,59 | 105,00 | 106,20 | -3,54% | 653.420,00 |
| 28.08.2026 | 114,75 | 116,00 | 109,00 | 110,10 | -4,09% | 515.482,00 |
| 27.08.2026 | 114,86 | 115,17 | 110,54 | 114,79 | 0,19% | 397.916,00 |
| 26.08.2026 | 110,99 | 115,08 | 110,81 | 114,57 | 4,54% | 717.234,00 |
| 25.08.2026 | 109,58 | 110,13 | 107,46 | 109,59 | 0,98% | 457.392,00 |
| 24.08.2026 | 112,00 | 112,00 | 108,35 | 108,53 | -3,25% | 654.386,00 |
| 21.08.2026 | 113,88 | 114,82 | 111,20 | 112,17 | -0,67% | 388.852,00 |
| 20.08.2026 | 114,71 | 114,89 | 111,58 | 112,93 | -2,31% | 358.763,00 |
| 19.08.2026 | 115,77 | 116,51 | 112,31 | 115,60 | 1,81% | 440.537,00 |
| 18.08.2026 | 119,92 | 119,92 | 113,23 | 113,54 | -5,65% | 781.497,00 |
| 17.08.2026 | 122,09 | 122,51 | 119,45 | 120,34 | -1,00% | 567.213,00 |
| 14.08.2026 | 118,53 | 122,80 | 116,77 | 121,55 | 2,50% | 484.700,00 |
| 13.08.2026 | 121,01 | 122,55 | 118,32 | 118,59 | -2,42% | 712.043,00 |
| 12.08.2026 | 120,98 | 123,46 | 119,95 | 121,53 | 0,45% | 829.626,00 |
| 11.08.2026 | 117,58 | 121,00 | 114,60 | 120,98 | 2,39% | 921.991,00 |
| 10.08.2026 | 119,80 | 121,78 | 117,61 | 118,16 | -1,32% | 853.081,00 |
| 07.08.2026 | 110,20 | 121,99 | 110,20 | 119,74 | 19,71% | 1.971.113,00 |
| 06.08.2026 | 106,19 | 106,51 | 98,96 | 100,02 | -4,80% | 1.364.756,00 |
| 05.08.2026 | 108,08 | 108,58 | 105,02 | 105,06 | -1,52% | 621.008,00 |
| 04.08.2026 | 109,10 | 109,38 | 106,52 | 106,68 | -1,30% | 1.105.857,00 |
| 03.08.2026 | 105,39 | 108,53 | 104,42 | 108,08 | 4,58% | 581.857,00 |
| 31.07.2026 | 102,70 | 105,41 | 100,66 | 103,35 | 1,63% | 611.980,00 |
| 30.07.2026 | 105,27 | 107,00 | 101,22 | 101,69 | -2,26% | 745.449,00 |
| 29.07.2026 | 106,09 | 106,48 | 100,75 | 104,04 | -2,51% | 863.931,00 |
| 28.07.2026 | 105,02 | 106,83 | 102,16 | 106,72 | 1,55% | 639.217,00 |
| 27.07.2026 | 104,76 | 106,09 | 102,60 | 105,09 | 1,74% | 540.942,00 |
| 24.07.2026 | 104,55 | 104,99 | 101,85 | 103,29 | -0,73% | 599.965,00 |
| 23.07.2026 | 102,42 | 105,14 | 101,68 | 104,05 | -0,18% | 814.716,00 |
| 22.07.2026 | 103,05 | 105,75 | 102,36 | 104,24 | 1,14% | 908.116,00 |
| 21.07.2026 | 102,25 | 104,98 | 100,75 | 103,07 | 0,61% | 8.955.339,00 |
| 20.07.2026 | 103,64 | 107,00 | 101,76 | 102,45 | -1,93% | 1.748.650,00 |
| 17.07.2026 | 105,76 | 109,24 | 103,68 | 104,47 | 2,01% | 2.649.789,00 |
| 16.07.2026 | 102,30 | 105,20 | 100,72 | 102,41 | -1,40% | 573.524,00 |
| 15.07.2026 | 98,93 | 105,65 | 98,50 | 103,86 | 6,69% | 1.287.801,00 |
| 14.07.2026 | 95,00 | 98,70 | 95,00 | 97,35 | 4,10% | 879.396,00 |
| 13.07.2026 | 94,35 | 97,11 | 93,42 | 93,52 | -1,44% | 497.342,00 |
| 10.07.2026 | 95,10 | 97,90 | 93,80 | 94,89 | -0,64% | 1.112.105,00 |
| 09.07.2026 | 103,96 | 104,00 | 93,75 | 95,50 | -6,30% | 1.108.956,00 |
| 08.07.2026 | 101,34 | 103,49 | 100,84 | 101,92 | -1,71% | 670.247,00 |
| 07.07.2026 | 106,39 | 106,39 | 102,00 | 103,70 | -4,06% | 595.378,00 |
| 06.07.2026 | 107,92 | 110,99 | 107,44 | 108,09 | 0,16% | 505.828,00 |
| 02.07.2026 | 108,98 | 112,00 | 104,75 | 107,92 | -0,98% | 753.420,00 |
| 01.07.2026 | 117,01 | 117,01 | 103,06 | 108,99 | -8,26% | 1.665.725,00 |
| 30.06.2026 | 120,11 | 120,85 | 118,16 | 118,80 | -1,17% | 475.866,00 |
| 29.06.2026 | 121,57 | 123,99 | 116,74 | 120,21 | -2,16% | 506.310,00 |
| 26.06.2026 | 125,82 | 126,34 | 122,53 | 122,87 | -2,35% | 1.306.435,00 |
| 25.06.2026 | 127,23 | 129,91 | 124,02 | 125,83 | 0,54% | 527.654,00 |
| 24.06.2026 | 123,93 | 129,70 | 119,08 | 125,15 | 1,71% | 660.006,00 |
| 23.06.2026 | 124,12 | 126,31 | 120,00 | 123,05 | -3,08% | 484.940,00 |
| 22.06.2026 | 122,78 | 127,75 | 122,06 | 126,96 | 3,41% | 527.600,00 |
| 19.06.2026 | 122,66 | 122,77 | 122,65 | 122,77 | 0,00% | - |
| 18.06.2026 | 123,45 | 124,38 | 121,71 | 122,78 | 2,10% | 758.287,00 |
| 17.06.2026 | 122,50 | 125,70 | 119,79 | 120,26 | -1,45% | 541.907,00 |
| 16.06.2026 | 121,88 | 124,99 | 121,15 | 122,03 | 1,39% | 628.218,00 |
| 15.06.2026 | 116,89 | 121,46 | 116,89 | 120,36 | 5,70% | 971.881,00 |
| 12.06.2026 | 106,05 | 114,95 | 105,70 | 113,87 | 7,73% | 783.389,00 |
| 11.06.2026 | 105,36 | 106,76 | 103,00 | 105,70 | 1,44% | 740.036,00 |
| 10.06.2026 | 110,10 | 111,69 | 103,54 | 104,20 | -4,78% | 641.131,00 |
| 09.06.2026 | 108,45 | 111,73 | 104,26 | 109,43 | 2,94% | 762.574,00 |
| 08.06.2026 | 110,40 | 111,19 | 106,01 | 106,30 | -3,86% | 697.929,00 |
| 05.06.2026 | 112,93 | 114,85 | 110,48 | 110,57 | -2,18% | 438.407,00 |
| 04.06.2026 | 111,26 | 113,43 | 109,17 | 113,03 | 2,64% | 552.334,00 |
| 03.06.2026 | 110,37 | 110,68 | 107,00 | 110,12 | -1,18% | 461.224,00 |
| 02.06.2026 | 113,01 | 115,50 | 109,75 | 111,43 | -2,73% | 684.901,00 |
| 01.06.2026 | 113,98 | 115,23 | 108,51 | 114,56 | -1,64% | 594.820,00 |