49,135€
0,07%
Echtzeit-Aktienkurs GREEN BRICK PART. DL-,01
Bid:
Ask:
Aktienkurse zur GREEN BRICK PART. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |