65,580€
0,83%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 65,25 | 65,26 | 65,14 | 65,22 | 0,28% | - |
| 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% | - |
| 15.08.2025 | 61,10 | 61,10 | 59,10 | 59,10 | -1,60% | 43,00 |
| 14.08.2025 | 60,10 | 60,10 | 60,06 | 60,06 | 1,25% | 180,00 |
| 13.08.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 3,11% | 544,00 |
| 12.08.2025 | 55,95 | 57,71 | 55,72 | 57,53 | 2,77% | - |
| 11.08.2025 | 55,96 | 56,37 | 54,78 | 55,98 | 0,14% | - |
| 08.08.2025 | 55,40 | 56,04 | 55,29 | 55,90 | 1,07% | - |
| 07.08.2025 | 56,02 | 57,20 | 55,18 | 55,31 | -1,37% | - |
| 06.08.2025 | 57,00 | 57,08 | 55,97 | 56,08 | -1,30% | - |
| 05.08.2025 | 55,88 | 57,79 | 55,76 | 56,82 | 3,31% | - |
| 04.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,55% | 1,00 |
| 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 |