102,540$
0,84%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 120,32 | 122,39 | 116,23 | 116,47 | -3,06% | 514.376,00 |
| 28.05.2026 | 115,12 | 120,42 | 112,60 | 120,15 | 3,27% | 521.982,00 |
| 27.05.2026 | 117,07 | 117,77 | 115,57 | 116,35 | 1,10% | 452.283,00 |
| 26.05.2026 | 115,00 | 117,20 | 114,22 | 115,08 | 1,97% | 445.435,00 |
| 22.05.2026 | 111,60 | 113,38 | 108,73 | 112,86 | 1,17% | 522.787,00 |
| 21.05.2026 | 111,04 | 113,15 | 109,32 | 111,55 | -0,86% | 574.320,00 |
| 20.05.2026 | 111,68 | 114,64 | 109,26 | 112,52 | 2,03% | 655.044,00 |
| 19.05.2026 | 112,55 | 113,03 | 109,00 | 110,28 | -4,06% | 451.243,00 |
| 18.05.2026 | 119,00 | 119,50 | 114,10 | 114,95 | -2,63% | 568.566,00 |
| 15.05.2026 | 121,32 | 122,36 | 117,88 | 118,05 | -5,42% | 481.524,00 |
| 14.05.2026 | 128,53 | 129,03 | 124,09 | 124,81 | -1,69% | 428.159,00 |
| 13.05.2026 | 127,15 | 128,29 | 122,08 | 126,96 | 0,10% | 494.971,00 |
| 12.05.2026 | 134,00 | 134,75 | 126,67 | 126,83 | -6,26% | 702.723,00 |
| 11.05.2026 | 141,49 | 145,09 | 134,51 | 135,30 | -3,69% | 800.851,00 |
| 08.05.2026 | 142,76 | 151,00 | 136,63 | 140,48 | 6,78% | 1.647.236,00 |
| 07.05.2026 | 134,99 | 136,14 | 128,49 | 131,56 | -2,51% | 985.167,00 |
| 06.05.2026 | 134,14 | 137,58 | 132,09 | 134,95 | 2,53% | 536.014,00 |
| 05.05.2026 | 128,92 | 134,10 | 126,43 | 131,62 | 4,83% | 701.967,00 |
| 04.05.2026 | 125,50 | 128,09 | 123,93 | 125,56 | -0,77% | 422.522,00 |
| 01.05.2026 | 125,08 | 128,40 | 123,96 | 126,53 | 2,32% | 490.692,00 |
| 30.04.2026 | 117,28 | 123,96 | 117,28 | 123,66 | 7,20% | 361.123,00 |
| 29.04.2026 | 117,08 | 119,14 | 115,04 | 115,35 | -1,48% | 251.886,00 |
| 28.04.2026 | 120,22 | 120,22 | 116,39 | 117,08 | -3,07% | 312.440,00 |
| 27.04.2026 | 120,17 | 121,89 | 119,29 | 120,79 | 0,52% | 324.033,00 |
| 24.04.2026 | 122,88 | 122,88 | 118,07 | 120,17 | -1,31% | 369.183,00 |
| 23.04.2026 | 122,59 | 124,67 | 118,26 | 121,77 | 0,68% | 319.759,00 |
| 22.04.2026 | 125,21 | 126,64 | 120,46 | 120,95 | -1,87% | 395.941,00 |
| 21.04.2026 | 127,55 | 129,07 | 122,58 | 123,25 | -3,37% | 559.576,00 |
| 20.04.2026 | 124,06 | 128,04 | 121,88 | 127,55 | 1,52% | 475.611,00 |
| 17.04.2026 | 114,99 | 126,88 | 114,99 | 125,64 | 11,95% | 1.034.009,00 |
| 16.04.2026 | 112,16 | 113,49 | 110,81 | 112,23 | 0,47% | 375.459,00 |
| 15.04.2026 | 114,09 | 115,12 | 110,43 | 111,70 | -2,79% | 420.085,00 |
| 14.04.2026 | 116,06 | 117,71 | 113,55 | 114,91 | -0,72% | 411.219,00 |
| 13.04.2026 | 117,22 | 118,15 | 114,24 | 115,74 | -2,62% | 463.382,00 |
| 10.04.2026 | 117,50 | 119,06 | 114,90 | 118,86 | 0,99% | 247.450,00 |
| 09.04.2026 | 113,63 | 119,92 | 113,56 | 117,69 | 2,36% | 337.173,00 |
| 08.04.2026 | 113,77 | 117,45 | 112,96 | 114,98 | 7,63% | 465.928,00 |
| 07.04.2026 | 107,45 | 109,26 | 103,11 | 106,83 | -1,88% | 561.366,00 |
| 06.04.2026 | 106,00 | 109,21 | 104,94 | 108,88 | 2,82% | 476.204,00 |
| 02.04.2026 | 112,90 | 112,90 | 105,37 | 105,89 | -6,22% | 896.746,00 |
| 01.04.2026 | 113,38 | 116,15 | 112,06 | 112,91 | 1,62% | 379.587,00 |
| 31.03.2026 | 108,00 | 112,00 | 107,11 | 111,11 | 4,86% | 546.077,00 |
| 30.03.2026 | 108,74 | 110,23 | 105,00 | 105,96 | -2,82% | 495.573,00 |
| 27.03.2026 | 107,85 | 111,35 | 107,13 | 109,04 | -0,61% | 555.311,00 |
| 26.03.2026 | 110,60 | 111,54 | 108,45 | 109,71 | -2,10% | 506.841,00 |
| 25.03.2026 | 112,39 | 113,35 | 110,78 | 112,06 | 1,60% | 425.274,00 |
| 24.03.2026 | 109,81 | 110,96 | 106,52 | 110,29 | -1,72% | 560.833,00 |
| 23.03.2026 | 109,83 | 112,79 | 108,00 | 112,22 | 6,96% | 948.688,00 |
| 20.03.2026 | 113,24 | 114,70 | 103,76 | 104,92 | -7,35% | 966.622,00 |
| 19.03.2026 | 115,13 | 116,65 | 111,05 | 113,24 | -3,53% | 575.277,00 |
| 18.03.2026 | 117,44 | 121,20 | 116,56 | 117,38 | -0,12% | 505.399,00 |
| 17.03.2026 | 119,45 | 121,14 | 116,29 | 117,52 | -0,94% | 491.435,00 |
| 16.03.2026 | 115,98 | 120,23 | 114,14 | 118,64 | 4,10% | 537.375,00 |
| 13.03.2026 | 118,20 | 118,91 | 112,64 | 113,97 | -2,10% | 333.308,00 |
| 12.03.2026 | 119,11 | 120,32 | 116,07 | 116,42 | -3,94% | 443.752,00 |
| 11.03.2026 | 122,33 | 122,33 | 119,51 | 121,20 | -1,08% | 509.711,00 |
| 10.03.2026 | 122,97 | 126,71 | 121,64 | 122,52 | -0,77% | 514.926,00 |