55,230€
1,98%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 55,27 | 55,29 | 55,20 | 55,23 | 1,98% | - |
| 01.08.2025 | 54,16 | 54,16 | 54,16 | 54,16 | -0,26% | 1,00 |
| 31.07.2025 | 55,90 | 56,00 | 53,77 | 54,30 | -4,13% | - |
| 30.07.2025 | 56,64 | 56,64 | 56,64 | 56,64 | -0,39% | 3,00 |
| 29.07.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -0,59% | 24,00 |
| 28.07.2025 | 56,76 | 57,20 | 56,76 | 57,20 | 1,54% | 854,00 |
| 25.07.2025 | 55,84 | 56,34 | 55,12 | 56,33 | 1,26% | - |
| 24.07.2025 | 56,73 | 56,88 | 55,15 | 55,63 | -2,64% | - |
| 23.07.2025 | 57,78 | 57,78 | 57,14 | 57,14 | 5,00% | 295,00 |
| 22.07.2025 | 54,30 | 54,42 | 54,30 | 54,42 | 0,68% | 256,00 |
| 21.07.2025 | 54,69 | 55,45 | 53,84 | 54,05 | -0,35% | - |
| 18.07.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -3,04% | 81,00 |
| 17.07.2025 | 55,69 | 56,45 | 55,69 | 55,94 | 1,19% | - |
| 16.07.2025 | 55,02 | 55,28 | 55,00 | 55,28 | -1,71% | 274,00 |
| 15.07.2025 | 57,44 | 57,44 | 56,24 | 56,24 | -0,57% | 45,00 |
| 14.07.2025 | 56,56 | 56,56 | 56,56 | 56,56 | -1,02% | 15,00 |
| 11.07.2025 | 57,24 | 57,61 | 56,32 | 57,14 | -1,82% | - |
| 10.07.2025 | 57,04 | 58,20 | 57,04 | 58,20 | 3,41% | 59,00 |
| 09.07.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 2,22% | 187,00 |
| 08.07.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 1,83% | 1,00 |
| 07.07.2025 | 54,81 | 55,22 | 53,84 | 54,07 | -1,01% | - |
| 04.07.2025 | 54,79 | 54,80 | 54,56 | 54,62 | -0,36% | - |
| 03.07.2025 | 54,82 | 54,82 | 54,82 | 54,82 | -0,62% | 40,00 |
| 02.07.2025 | 55,16 | 55,16 | 55,16 | 55,16 | 2,95% | 17,00 |
| 01.07.2025 | 53,58 | 53,58 | 53,58 | 53,58 | -2,12% | 20,00 |
| 30.06.2025 | 54,74 | 54,74 | 54,74 | 54,74 | 0,88% | 12,00 |
| 27.06.2025 | 53,90 | 54,82 | 53,52 | 54,26 | 1,72% | - |
| 26.06.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -0,19% | 10,00 |
| 25.06.2025 | 55,44 | 55,60 | 53,34 | 53,44 | -3,59% | - |
| 24.06.2025 | 55,26 | 56,15 | 54,68 | 55,43 | 4,04% | - |
| 23.06.2025 | 53,18 | 53,28 | 53,18 | 53,28 | 1,00% | 37,00 |
| 20.06.2025 | 51,58 | 52,99 | 51,51 | 52,75 | 2,75% | - |
| 19.06.2025 | 51,88 | 51,90 | 51,34 | 51,34 | -0,77% | - |
| 18.06.2025 | 51,74 | 51,74 | 51,74 | 51,74 | 0,98% | 1,00 |
| 17.06.2025 | 51,24 | 51,24 | 51,24 | 51,24 | -1,42% | 30,00 |
| 16.06.2025 | 51,98 | 51,98 | 51,98 | 51,98 | 1,03% | 1,00 |
| 13.06.2025 | 52,34 | 53,22 | 51,13 | 51,45 | -2,52% | - |
| 12.06.2025 | 52,54 | 53,15 | 51,84 | 52,78 | -2,62% | - |
| 11.06.2025 | 54,84 | 55,00 | 54,20 | 54,20 | 0,63% | 291,00 |
| 10.06.2025 | 52,36 | 53,92 | 52,36 | 53,86 | 4,18% | 149,00 |
| 09.06.2025 | 51,60 | 51,70 | 51,60 | 51,70 | 0,15% | 250,00 |
| 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% | - |