58,190€
1,02%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 55,38 | 55,38 | 55,38 | 55,38 | 1,17% | 61,00 |
| 13.01.2025 | 53,27 | 54,77 | 52,80 | 54,74 | 2,89% | - |
| 10.01.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,06% | 599,00 |
| 09.01.2025 | 53,78 | 53,88 | 53,66 | 53,77 | 2,42% | - |
| 08.01.2025 | 52,64 | 52,70 | 52,12 | 52,50 | -2,60% | 319,00 |
| 07.01.2025 | 53,88 | 53,90 | 53,08 | 53,90 | 0,71% | 365,00 |
| 06.01.2025 | 54,24 | 54,86 | 53,52 | 53,52 | -1,22% | 921,00 |
| 03.01.2025 | 53,99 | 54,53 | 53,59 | 54,18 | -1,74% | - |
| 02.01.2025 | 55,18 | 55,18 | 55,14 | 55,14 | 2,99% | 300,00 |
| 30.12.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -0,67% | 5,00 |
| 27.12.2024 | 54,94 | 54,94 | 53,90 | 53,90 | -1,61% | 75,00 |
| 23.12.2024 | 55,20 | 55,20 | 54,78 | 54,78 | 1,78% | 150,00 |
| 20.12.2024 | 54,68 | 54,68 | 53,82 | 53,82 | -1,32% | 91,00 |
| 19.12.2024 | 56,08 | 56,12 | 54,50 | 54,54 | -7,90% | 359,00 |
| 18.12.2024 | 59,46 | 59,46 | 58,52 | 59,22 | -1,07% | 134,00 |
| 17.12.2024 | 60,46 | 61,28 | 59,86 | 59,86 | -1,87% | 1.449,00 |
| 16.12.2024 | 61,58 | 61,58 | 61,00 | 61,00 | -3,24% | 259,00 |
| 13.12.2024 | 62,32 | 63,04 | 62,32 | 63,04 | 0,35% | 60,00 |
| 12.12.2024 | 62,82 | 62,82 | 62,82 | 62,82 | -2,09% | 100,00 |
| 11.12.2024 | 64,18 | 64,20 | 64,16 | 64,16 | -1,29% | 320,00 |
| 10.12.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,04% | 31,00 |
| 09.12.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -2,33% | 60,00 |
| 06.12.2024 | 63,70 | 65,22 | 63,70 | 65,22 | 0,62% | 25,00 |
| 05.12.2024 | 64,62 | 64,82 | 64,62 | 64,82 | -2,26% | 154,00 |
| 04.12.2024 | 68,24 | 68,72 | 65,84 | 66,32 | -1,63% | - |
| 03.12.2024 | 67,42 | 67,42 | 67,42 | 67,42 | -2,03% | 90,00 |
| 02.12.2024 | 68,86 | 68,86 | 68,82 | 68,82 | 1,53% | 325,00 |
| 29.11.2024 | 67,63 | 68,98 | 67,47 | 67,78 | 0,03% | - |
| 28.11.2024 | 67,70 | 67,80 | 67,62 | 67,76 | -0,94% | - |
| 27.11.2024 | 69,96 | 69,96 | 68,40 | 68,40 | -0,62% | 50,00 |
| 26.11.2024 | 71,38 | 71,42 | 68,34 | 68,83 | 0,92% | - |
| 25.11.2024 | 68,54 | 68,54 | 68,20 | 68,20 | 1,01% | 143,00 |
| 22.11.2024 | 66,78 | 67,52 | 66,78 | 67,52 | 0,93% | 230,00 |
| 21.11.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 2,78% | 75,00 |
| 20.11.2024 | 65,24 | 65,89 | 64,93 | 65,09 | -0,08% | - |
| 19.11.2024 | 64,41 | 65,28 | 63,59 | 65,14 | -0,55% | - |
| 18.11.2024 | 65,24 | 65,78 | 65,24 | 65,50 | -1,21% | 86,00 |
| 15.11.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,03% | 1,00 |
| 14.11.2024 | 66,50 | 66,50 | 66,28 | 66,28 | 2,66% | 23,00 |
| 13.11.2024 | 64,66 | 65,44 | 64,56 | 64,56 | -1,04% | 96,00 |
| 12.11.2024 | 66,14 | 66,14 | 65,22 | 65,24 | -5,28% | 203,00 |
| 11.11.2024 | 69,12 | 69,12 | 68,88 | 68,88 | 4,36% | 61,00 |
| 08.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | 12,00 |
| 07.11.2024 | 66,88 | 67,68 | 65,69 | 66,00 | -0,18% | - |
| 06.11.2024 | 69,32 | 69,32 | 65,96 | 66,12 | 0,03% | 292,00 |
| 05.11.2024 | 64,51 | 66,20 | 63,96 | 66,10 | 2,35% | - |
| 04.11.2024 | 62,42 | 64,58 | 62,40 | 64,58 | 3,76% | 526,00 |
| 01.11.2024 | 64,72 | 64,72 | 62,24 | 62,24 | -0,92% | 253,00 |
| 31.10.2024 | 70,50 | 70,50 | 62,82 | 62,82 | -11,65% | 575,00 |
| 30.10.2024 | 70,94 | 71,10 | 70,94 | 71,10 | 4,22% | 45,00 |
| 29.10.2024 | 68,22 | 68,22 | 68,22 | 68,22 | -2,82% | 20,00 |
| 28.10.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -1,13% | 20,00 |
| 25.10.2024 | 70,50 | 71,00 | 70,50 | 71,00 | 1,53% | 10,00 |
| 24.10.2024 | 70,44 | 71,83 | 69,93 | 69,93 | -1,31% | - |
| 23.10.2024 | 70,86 | 70,86 | 70,86 | 70,86 | -2,93% | 1,00 |
| 22.10.2024 | 74,04 | 74,04 | 73,00 | 73,00 | -1,88% | 129,00 |
| 21.10.2024 | 77,42 | 77,42 | 74,40 | 74,40 | -2,08% | 45,00 |
| 18.10.2024 | 75,98 | 75,98 | 75,98 | 75,98 | 0,33% | 63,00 |
| 17.10.2024 | 77,09 | 77,89 | 75,64 | 75,73 | -2,26% | - |
| 16.10.2024 | 74,34 | 77,54 | 74,34 | 77,48 | 1,41% | 46,00 |
| 15.10.2024 | 75,50 | 76,40 | 75,50 | 76,40 | 2,17% | 5,00 |
| 14.10.2024 | 74,78 | 74,78 | 74,78 | 74,78 | 3,39% | 20,00 |
| 11.10.2024 | 70,32 | 72,64 | 70,12 | 72,33 | 2,60% | - |
| 10.10.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -2,41% | 7,00 |
| 09.10.2024 | 72,36 | 72,36 | 72,24 | 72,24 | -0,30% | 55,00 |
| 08.10.2024 | 72,46 | 72,46 | 72,46 | 72,46 | 1,36% | 20,00 |
| 07.10.2024 | 72,30 | 72,33 | 70,57 | 71,49 | -5,06% | - |
| 04.10.2024 | 74,20 | 75,30 | 74,20 | 75,30 | 1,87% | 198,00 |
| 03.10.2024 | 74,64 | 74,64 | 73,92 | 73,92 | -0,03% | 40,00 |
| 02.10.2024 | 74,70 | 75,03 | 73,17 | 73,94 | -0,88% | - |
| 01.10.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,35% | 3,00 |
| 30.09.2024 | 74,86 | 74,86 | 74,86 | 74,86 | 4,49% | 10,00 |
| 27.09.2024 | 71,62 | 71,64 | 71,62 | 71,64 | -2,24% | 66,00 |
| 26.09.2024 | 73,28 | 73,28 | 73,28 | 73,28 | -0,46% | 83,00 |
| 25.09.2024 | 73,62 | 73,62 | 73,62 | 73,62 | -0,70% | 35,00 |
| 24.09.2024 | 74,14 | 74,14 | 74,14 | 74,14 | 2,26% | 19,00 |
| 23.09.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -3,41% | 1,00 |
| 20.09.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 1,62% | 10,00 |
| 19.09.2024 | 73,42 | 73,86 | 73,42 | 73,86 | 1,23% | 160,00 |
| 18.09.2024 | 72,96 | 72,96 | 72,96 | 72,96 | -0,82% | 3,00 |
| 17.09.2024 | 71,18 | 73,56 | 71,10 | 73,56 | 2,94% | 223,00 |
| 16.09.2024 | 71,56 | 71,56 | 71,42 | 71,46 | 0,41% | 102,00 |
| 13.09.2024 | 68,21 | 71,88 | 68,18 | 71,17 | 4,23% | - |
| 12.09.2024 | 67,40 | 68,28 | 67,40 | 68,28 | 2,12% | 137,00 |
| 11.09.2024 | 65,94 | 67,02 | 64,71 | 66,86 | 0,78% | - |
| 10.09.2024 | 66,34 | 66,34 | 66,34 | 66,34 | -0,99% | 120,00 |
| 09.09.2024 | 67,10 | 67,10 | 67,00 | 67,00 | -3,35% | 187,00 |
| 06.09.2024 | 69,32 | 69,32 | 69,32 | 69,32 | 1,85% | 75,00 |
| 05.09.2024 | 67,96 | 68,06 | 67,96 | 68,06 | -0,15% | 53,00 |
| 04.09.2024 | 68,47 | 68,75 | 66,65 | 68,16 | -4,75% | - |
| 03.09.2024 | 71,56 | 71,56 | 71,56 | 71,56 | -0,20% | 84,00 |
| 02.09.2024 | 71,66 | 71,70 | 71,66 | 71,70 | 0,60% | 41,00 |
| 30.08.2024 | 70,30 | 71,31 | 69,92 | 71,27 | 1,45% | - |
| 29.08.2024 | 69,65 | 70,85 | 69,00 | 70,25 | 0,30% | - |
| 28.08.2024 | 70,04 | 70,04 | 70,04 | 70,04 | -0,17% | 102,00 |
| 27.08.2024 | 70,95 | 71,06 | 69,47 | 70,16 | -2,58% | - |
| 26.08.2024 | 71,84 | 72,02 | 71,84 | 72,02 | 2,01% | 120,00 |