61,990€
7,10%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 58,32 | 59,98 | 58,32 | 59,20 | 4,45% | 1.101,00 |
| 08.01.2026 | 56,68 | 56,68 | 56,68 | 56,68 | 2,76% | 40,00 |
| 07.01.2026 | 55,09 | 56,45 | 54,85 | 55,16 | 0,09% | - |
| 06.01.2026 | 54,25 | 55,11 | 53,42 | 55,11 | 1,14% | - |
| 05.01.2026 | 54,17 | 55,12 | 54,08 | 54,49 | 3,16% | - |
| 02.01.2026 | 52,82 | 52,82 | 52,82 | 52,82 | -3,22% | 42,00 |
| 30.12.2025 | 53,80 | 54,58 | 53,80 | 54,58 | 1,30% | 136,00 |
| 29.12.2025 | 54,64 | 54,64 | 53,58 | 53,88 | 1,01% | 28,00 |
| 23.12.2025 | 54,22 | 54,22 | 53,34 | 53,34 | -1,17% | 382,00 |
| 22.12.2025 | 54,74 | 54,78 | 53,76 | 53,97 | -0,46% | - |
| 19.12.2025 | 54,22 | 54,22 | 54,22 | 54,22 | -3,11% | 110,00 |
| 18.12.2025 | 55,71 | 56,97 | 55,65 | 55,96 | -0,04% | - |
| 17.12.2025 | 56,80 | 56,80 | 55,98 | 55,98 | -0,34% | 55,00 |
| 16.12.2025 | 56,08 | 56,63 | 55,80 | 56,17 | -0,62% | - |
| 15.12.2025 | 57,68 | 57,68 | 56,52 | 56,52 | -2,35% | 19,00 |
| 12.12.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 1,26% | 50,00 |
| 11.12.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 2,44% | 9,00 |
| 10.12.2025 | 54,78 | 55,80 | 54,78 | 55,80 | 1,49% | 117,00 |
| 09.12.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -3,31% | 1,00 |
| 08.12.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -0,73% | 5,00 |
| 05.12.2025 | 56,42 | 57,28 | 56,42 | 57,28 | 0,58% | 36,00 |
| 04.12.2025 | 57,83 | 57,86 | 56,82 | 56,95 | 0,55% | - |
| 03.12.2025 | 56,64 | 56,64 | 56,64 | 56,64 | -0,91% | 10,00 |
| 02.12.2025 | 57,72 | 57,92 | 56,75 | 57,16 | -1,82% | - |
| 01.12.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -1,42% | 22,00 |
| 28.11.2025 | 59,02 | 59,14 | 58,96 | 59,06 | -0,44% | - |
| 27.11.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,82% | 5,00 |
| 26.11.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 4,18% | 10,00 |
| 25.11.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,81% | 78,00 |
| 24.11.2025 | 56,36 | 57,18 | 56,36 | 56,94 | -0,28% | 82,00 |
| 21.11.2025 | 54,28 | 57,10 | 53,98 | 57,10 | 5,86% | 360,00 |
| 20.11.2025 | 54,15 | 54,63 | 53,62 | 53,94 | 1,81% | - |
| 19.11.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 1,30% | 1,00 |
| 18.11.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -2,93% | 50,00 |
| 17.11.2025 | 55,26 | 55,26 | 53,88 | 53,88 | -1,17% | 11,00 |
| 14.11.2025 | 54,52 | 54,52 | 54,52 | 54,52 | -1,12% | 120,00 |
| 13.11.2025 | 55,84 | 55,84 | 55,14 | 55,14 | -1,34% | 56,00 |
| 12.11.2025 | 55,70 | 56,62 | 55,53 | 55,89 | 0,41% | - |
| 11.11.2025 | 54,59 | 55,84 | 54,36 | 55,66 | 3,00% | - |
| 10.11.2025 | 53,94 | 54,04 | 53,94 | 54,04 | 0,06% | 11,00 |
| 07.11.2025 | 54,06 | 54,45 | 53,51 | 54,01 | 0,06% | - |
| 06.11.2025 | 54,81 | 55,02 | 53,98 | 53,98 | -2,25% | - |
| 05.11.2025 | 54,84 | 55,22 | 54,84 | 55,22 | 0,66% | 54,00 |
| 04.11.2025 | 54,02 | 54,86 | 54,00 | 54,86 | -0,25% | 198,00 |
| 03.11.2025 | 55,70 | 55,70 | 55,00 | 55,00 | -4,84% | 29,00 |
| 31.10.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,69% | 30,00 |
| 30.10.2025 | 58,18 | 58,20 | 58,18 | 58,20 | 2,36% | 599,00 |
| 29.10.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -1,51% | 15,00 |
| 28.10.2025 | 58,01 | 58,16 | 56,38 | 57,73 | -0,50% | - |
| 27.10.2025 | 59,14 | 59,14 | 58,00 | 58,02 | -1,09% | 247,00 |
| 24.10.2025 | 59,08 | 59,62 | 58,59 | 58,66 | 0,65% | - |
| 23.10.2025 | 58,76 | 58,76 | 58,28 | 58,28 | 0,02% | 11,00 |
| 22.10.2025 | 59,20 | 59,33 | 58,00 | 58,27 | -1,39% | - |
| 21.10.2025 | 58,07 | 59,45 | 57,69 | 59,09 | 1,81% | - |
| 20.10.2025 | 57,81 | 58,40 | 57,52 | 58,04 | 0,68% | - |
| 17.10.2025 | 56,90 | 57,83 | 56,58 | 57,65 | -0,91% | - |
| 16.10.2025 | 58,26 | 58,26 | 58,18 | 58,18 | 0,62% | 41,00 |
| 15.10.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 1,24% | 1,00 |
| 14.10.2025 | 54,02 | 57,42 | 53,84 | 57,11 | 4,71% | - |
| 13.10.2025 | 54,00 | 54,54 | 54,00 | 54,54 | -0,87% | 144,00 |
| 10.10.2025 | 55,02 | 55,02 | 55,02 | 55,02 | -1,68% | 5,00 |
| 09.10.2025 | 56,92 | 56,92 | 55,04 | 55,96 | -8,11% | 255,00 |
| 08.10.2025 | 60,96 | 60,96 | 60,90 | 60,90 | 0,98% | 111,00 |
| 07.10.2025 | 63,42 | 63,86 | 60,01 | 60,31 | -4,69% | - |
| 06.10.2025 | 66,06 | 66,61 | 63,18 | 63,28 | -4,24% | - |
| 03.10.2025 | 65,62 | 66,08 | 65,62 | 66,08 | 1,60% | 23,00 |
| 02.10.2025 | 64,99 | 65,31 | 64,17 | 65,04 | 1,43% | - |
| 01.10.2025 | 64,12 | 64,12 | 64,12 | 64,12 | 2,48% | 22,00 |
| 30.09.2025 | 62,51 | 62,73 | 61,97 | 62,57 | 0,69% | - |
| 29.09.2025 | 62,14 | 62,14 | 62,14 | 62,14 | 2,37% | 87,00 |
| 26.09.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 1,00% | 43,00 |
| 25.09.2025 | 60,08 | 60,73 | 59,42 | 60,10 | 2,14% | - |
| 24.09.2025 | 58,84 | 58,84 | 58,84 | 58,84 | -0,30% | 1,00 |
| 23.09.2025 | 59,62 | 59,62 | 59,02 | 59,02 | -0,47% | 66,00 |
| 22.09.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -2,19% | 10,00 |
| 19.09.2025 | 61,64 | 62,02 | 60,34 | 60,63 | -1,16% | - |
| 18.09.2025 | 61,34 | 61,34 | 61,34 | 61,34 | -2,94% | 56,00 |
| 17.09.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 4,12% | 40,00 |
| 16.09.2025 | 61,08 | 61,08 | 60,70 | 60,70 | -1,91% | 192,00 |
| 15.09.2025 | 63,30 | 63,30 | 61,88 | 61,88 | -4,30% | 21,00 |
| 12.09.2025 | 64,66 | 64,66 | 64,66 | 64,66 | 1,59% | 93,00 |
| 11.09.2025 | 62,20 | 63,83 | 62,07 | 63,65 | 0,94% | 20,00 |
| 10.09.2025 | 62,95 | 63,72 | 62,84 | 63,06 | -0,05% | - |
| 09.09.2025 | 63,57 | 64,10 | 61,73 | 63,09 | 0,70% | 34,00 |
| 08.09.2025 | 62,64 | 62,70 | 62,62 | 62,65 | 0,76% | - |
| 05.09.2025 | 61,14 | 62,18 | 61,14 | 62,18 | 0,91% | 135,00 |
| 04.09.2025 | 59,92 | 61,62 | 59,92 | 61,62 | 4,94% | 124,00 |
| 03.09.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -1,58% | 10,00 |
| 02.09.2025 | 59,66 | 59,66 | 59,66 | 59,66 | -0,12% | 2,00 |
| 01.09.2025 | 59,61 | 59,74 | 59,49 | 59,73 | 0,10% | - |
| 29.08.2025 | 59,79 | 60,20 | 59,07 | 59,67 | -0,23% | - |
| 28.08.2025 | 59,93 | 60,06 | 58,79 | 59,81 | -0,12% | - |
| 27.08.2025 | 60,38 | 60,56 | 59,88 | 59,88 | 0,10% | 23,00 |
| 26.08.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -1,87% | 1,00 |
| 25.08.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 0,56% | 1,00 |
| 22.08.2025 | 57,88 | 61,08 | 57,70 | 60,62 | 5,12% | - |
| 21.08.2025 | 57,81 | 57,89 | 56,84 | 57,67 | -2,58% | - |
| 20.08.2025 | 59,78 | 59,78 | 59,20 | 59,20 | -0,35% | 46,00 |
| 19.08.2025 | 58,96 | 60,25 | 58,73 | 59,41 | 0,83% | - |
| 18.08.2025 | 59,22 | 59,84 | 58,74 | 58,92 | -0,30% | - |