51,620€
-1,07%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,36 | 52,93 | 51,50 | 51,62 | -1,07% | - |
| 05.06.2025 | 52,20 | 52,72 | 51,29 | 52,18 | -0,15% | - |
| 04.06.2025 | 51,47 | 52,53 | 51,24 | 52,26 | 1,36% | - |
| 03.06.2025 | 50,45 | 51,57 | 50,03 | 51,56 | 3,12% | - |
| 02.06.2025 | 50,10 | 50,10 | 50,00 | 50,00 | -2,72% | 35,00 |
| 30.05.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -2,36% | 7,00 |
| 29.05.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 2,06% | 40,00 |
| 28.05.2025 | 53,33 | 53,47 | 51,55 | 51,58 | -3,12% | - |
| 27.05.2025 | 52,43 | 53,31 | 51,86 | 53,24 | 1,41% | - |
| 26.05.2025 | 52,21 | 52,71 | 52,17 | 52,50 | 1,55% | - |
| 23.05.2025 | 52,50 | 52,50 | 51,70 | 51,70 | -2,19% | 6,00 |
| 22.05.2025 | 52,86 | 52,86 | 52,86 | 52,86 | -2,29% | 76,00 |
| 21.05.2025 | 53,98 | 54,10 | 53,98 | 54,10 | -1,35% | 24,00 |
| 20.05.2025 | 55,76 | 55,80 | 54,84 | 54,84 | -0,80% | 394,00 |
| 19.05.2025 | 56,36 | 56,36 | 55,28 | 55,28 | 1,02% | 19,00 |
| 16.05.2025 | 55,48 | 55,48 | 54,72 | 54,72 | 0,00% | 52,00 |
| 15.05.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -3,01% | 1,00 |
| 14.05.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 0,07% | 100,00 |
| 13.05.2025 | 56,14 | 57,41 | 55,84 | 56,38 | -0,04% | - |
| 12.05.2025 | 54,78 | 56,40 | 54,78 | 56,40 | 5,38% | 49,00 |
| 09.05.2025 | 53,52 | 53,52 | 53,52 | 53,52 | -0,85% | 35,00 |
| 08.05.2025 | 53,18 | 53,98 | 53,18 | 53,98 | 2,70% | 44,00 |
| 07.05.2025 | 52,05 | 53,00 | 51,96 | 52,56 | 1,47% | - |
| 06.05.2025 | 52,46 | 52,87 | 51,58 | 51,80 | -1,69% | - |
| 05.05.2025 | 52,81 | 53,29 | 51,94 | 52,69 | -1,01% | - |
| 02.05.2025 | 51,49 | 53,45 | 51,12 | 53,23 | 2,44% | - |
| 30.04.2025 | 51,07 | 52,04 | 49,89 | 51,96 | 1,50% | - |
| 29.04.2025 | 50,94 | 51,34 | 49,65 | 51,19 | 0,91% | - |
| 28.04.2025 | 50,34 | 51,13 | 49,85 | 50,73 | 0,20% | - |
| 25.04.2025 | 51,19 | 51,25 | 49,76 | 50,63 | 1,56% | - |
| 24.04.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -1,40% | 20,00 |
| 23.04.2025 | 51,10 | 51,10 | 50,56 | 50,56 | 1,09% | 3,00 |
| 22.04.2025 | 47,22 | 50,05 | 47,20 | 50,02 | 1,97% | - |
| 17.04.2025 | 48,76 | 50,09 | 47,53 | 49,05 | 1,57% | - |
| 16.04.2025 | 49,39 | 50,26 | 47,56 | 48,29 | -3,92% | - |
| 15.04.2025 | 50,58 | 50,58 | 50,26 | 50,26 | 2,91% | 64,00 |
| 14.04.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 1,94% | 50,00 |
| 11.04.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -2,42% | 156,00 |
| 10.04.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,66% | 25,00 |
| 09.04.2025 | 48,20 | 48,30 | 47,99 | 48,30 | -6,10% | 245,00 |
| 08.04.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 0,63% | 1,00 |
| 07.04.2025 | 50,98 | 53,61 | 50,12 | 51,12 | -3,69% | - |
| 04.04.2025 | 50,02 | 53,08 | 50,00 | 53,08 | 4,53% | 433,00 |
| 03.04.2025 | 50,78 | 50,78 | 50,78 | 50,78 | -7,52% | 4,00 |
| 02.04.2025 | 54,34 | 55,01 | 53,55 | 54,91 | 2,64% | - |
| 01.04.2025 | 54,26 | 54,26 | 53,50 | 53,50 | 0,22% | 106,00 |
| 31.03.2025 | 53,38 | 53,38 | 53,38 | 53,38 | 0,06% | 50,00 |
| 28.03.2025 | 55,07 | 55,25 | 53,03 | 53,35 | -4,53% | - |
| 27.03.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 0,94% | 15,00 |
| 26.03.2025 | 55,03 | 56,22 | 54,89 | 55,36 | 1,35% | - |
| 25.03.2025 | 54,56 | 54,62 | 54,56 | 54,62 | -0,26% | 31,00 |
| 24.03.2025 | 53,90 | 54,76 | 53,90 | 54,76 | 4,27% | 245,00 |
| 21.03.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -3,84% | 50,00 |
| 20.03.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 0,81% | 27,00 |
| 19.03.2025 | 53,11 | 54,76 | 52,95 | 54,18 | 1,73% | - |
| 18.03.2025 | 53,26 | 53,26 | 53,26 | 53,26 | 1,33% | 12,00 |
| 17.03.2025 | 53,64 | 53,64 | 52,56 | 52,56 | -1,39% | 45,00 |
| 14.03.2025 | 52,90 | 53,30 | 52,90 | 53,30 | 1,35% | 133,00 |
| 13.03.2025 | 54,61 | 55,35 | 52,59 | 52,59 | -3,15% | - |
| 12.03.2025 | 54,86 | 54,86 | 54,30 | 54,30 | -1,90% | 228,00 |
| 11.03.2025 | 56,54 | 56,58 | 54,90 | 55,35 | -3,20% | - |
| 10.03.2025 | 58,12 | 58,12 | 57,18 | 57,18 | 0,00% | 2.012,00 |
| 07.03.2025 | 57,44 | 57,65 | 56,17 | 57,18 | 1,06% | - |
| 06.03.2025 | 55,98 | 57,16 | 55,98 | 56,58 | 0,96% | 104,00 |
| 05.03.2025 | 56,01 | 56,07 | 54,99 | 56,04 | 0,83% | - |
| 04.03.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -0,66% | 190,00 |
| 03.03.2025 | 57,45 | 57,57 | 55,87 | 55,95 | -2,86% | - |
| 28.02.2025 | 59,08 | 59,08 | 57,60 | 57,60 | -5,39% | 118,00 |
| 27.02.2025 | 60,00 | 62,70 | 58,66 | 60,88 | 10,29% | 859,00 |
| 26.02.2025 | 57,62 | 57,62 | 55,20 | 55,20 | -1,95% | 177,00 |
| 25.02.2025 | 54,40 | 56,30 | 54,40 | 56,30 | 1,48% | 575,00 |
| 24.02.2025 | 55,48 | 55,48 | 55,48 | 55,48 | 0,43% | 1,00 |
| 21.02.2025 | 56,63 | 57,39 | 54,94 | 55,24 | -3,90% | - |
| 20.02.2025 | 56,96 | 57,96 | 56,88 | 57,48 | 1,63% | 806,00 |
| 19.02.2025 | 57,04 | 57,04 | 56,56 | 56,56 | -2,04% | 244,00 |
| 18.02.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -1,20% | 1,00 |
| 17.02.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 0,90% | 1,00 |
| 14.02.2025 | 57,76 | 58,89 | 57,38 | 57,92 | 0,40% | - |
| 13.02.2025 | 56,91 | 57,96 | 56,76 | 57,69 | 3,20% | - |
| 12.02.2025 | 56,36 | 56,36 | 55,90 | 55,90 | -3,05% | 100,00 |
| 11.02.2025 | 57,66 | 57,66 | 57,66 | 57,66 | 1,76% | 439,00 |
| 10.02.2025 | 56,50 | 56,66 | 56,50 | 56,66 | 1,07% | 100,00 |
| 07.02.2025 | 57,67 | 57,86 | 55,57 | 56,06 | -2,62% | - |
| 06.02.2025 | 57,51 | 58,22 | 57,19 | 57,57 | 0,44% | - |
| 05.02.2025 | 56,80 | 57,79 | 56,66 | 57,32 | 1,09% | - |
| 04.02.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,25% | 20,00 |
| 03.02.2025 | 57,60 | 57,60 | 56,40 | 56,56 | -2,85% | 1.000,00 |
| 31.01.2025 | 60,10 | 60,34 | 58,06 | 58,22 | -2,71% | - |
| 30.01.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 3,46% | 5,00 |
| 29.01.2025 | 57,96 | 57,96 | 57,84 | 57,84 | -3,60% | 1.000,00 |
| 28.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,53% | 200,00 |
| 27.01.2025 | 60,32 | 60,32 | 60,32 | 60,32 | 3,18% | 4,00 |
| 24.01.2025 | 58,46 | 58,46 | 58,46 | 58,46 | -0,85% | 53,00 |
| 23.01.2025 | 59,48 | 59,48 | 58,66 | 58,96 | -0,19% | 92,00 |
| 22.01.2025 | 57,69 | 59,20 | 57,48 | 59,07 | 1,70% | - |
| 21.01.2025 | 57,66 | 58,08 | 57,66 | 58,08 | 0,76% | 56,00 |
| 20.01.2025 | 57,64 | 57,64 | 57,64 | 57,64 | -0,77% | 128,00 |
| 17.01.2025 | 58,31 | 59,68 | 57,54 | 58,09 | 0,85% | - |
| 16.01.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,16% | 1,00 |
| 15.01.2025 | 56,94 | 56,94 | 56,94 | 56,94 | 2,82% | 1,00 |