70,675€
-1,02%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 66,05 | 71,40 | 66,05 | 71,40 | 9,34% | 289,00 |
| 23.06.2026 | 64,40 | 65,30 | 64,40 | 65,30 | 0,31% | 36,00 |
| 22.06.2026 | 65,03 | 65,20 | 65,00 | 65,10 | 0,93% | - |
| 19.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -1,38% | 12,00 |
| 18.06.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 1,71% | 764,00 |
| 17.06.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 0,16% | 774,00 |
| 16.06.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 1,50% | 7,00 |
| 15.06.2026 | 63,25 | 63,25 | 63,25 | 63,25 | -0,24% | 1,00 |
| 12.06.2026 | 63,25 | 63,65 | 62,25 | 63,40 | 2,67% | - |
| 11.06.2026 | 60,80 | 62,23 | 60,70 | 61,75 | 0,61% | - |
| 10.06.2026 | 61,75 | 61,78 | 61,30 | 61,38 | -0,89% | - |
| 09.06.2026 | 58,90 | 61,93 | 58,78 | 61,93 | 4,51% | - |
| 08.06.2026 | 59,10 | 60,10 | 59,10 | 59,25 | -1,04% | 130,00 |
| 05.06.2026 | 59,68 | 59,98 | 59,50 | 59,88 | 0,38% | - |
| 04.06.2026 | 58,85 | 59,65 | 58,85 | 59,65 | 1,10% | 21,00 |
| 03.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,92% | 20,00 |
| 02.06.2026 | 58,50 | 59,68 | 58,28 | 59,55 | 1,10% | - |
| 01.06.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 1,07% | 12,00 |
| 29.05.2026 | 58,15 | 58,88 | 58,00 | 58,28 | -0,13% | - |
| 28.05.2026 | 58,73 | 58,73 | 58,35 | 58,35 | -0,17% | - |
| 27.05.2026 | 57,78 | 59,40 | 57,65 | 58,45 | 2,05% | - |
| 26.05.2026 | 57,43 | 58,10 | 57,20 | 57,28 | -0,99% | - |
| 25.05.2026 | 57,85 | 57,85 | 57,85 | 57,85 | 1,22% | 1,00 |
| 22.05.2026 | 57,43 | 57,85 | 56,73 | 57,15 | 0,35% | - |
| 21.05.2026 | 56,48 | 57,05 | 55,53 | 56,95 | 1,56% | - |
| 20.05.2026 | 54,70 | 56,18 | 54,68 | 56,08 | 2,14% | - |
| 19.05.2026 | 54,15 | 54,90 | 54,15 | 54,90 | 3,00% | 16,00 |
| 18.05.2026 | 52,98 | 53,33 | 52,83 | 53,30 | -3,44% | - |
| 15.05.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,87% | 1,00 |
| 14.05.2026 | 54,30 | 55,30 | 54,25 | 54,73 | 1,34% | - |
| 13.05.2026 | 54,35 | 54,35 | 54,00 | 54,00 | -2,35% | 92,00 |
| 12.05.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -0,72% | 50,00 |
| 11.05.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,49% | 100,00 |
| 08.05.2026 | 55,98 | 56,05 | 55,80 | 55,98 | 0,45% | - |
| 07.05.2026 | 56,98 | 57,08 | 55,70 | 55,73 | -3,17% | - |
| 06.05.2026 | 57,60 | 57,60 | 57,55 | 57,55 | 1,90% | 145,00 |
| 05.05.2026 | 55,50 | 56,83 | 55,38 | 56,48 | 0,18% | - |
| 04.05.2026 | 56,50 | 56,65 | 56,20 | 56,38 | -2,13% | - |
| 30.04.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -1,12% | 43,00 |
| 29.04.2026 | 60,20 | 60,23 | 58,00 | 58,25 | -2,84% | - |
| 28.04.2026 | 60,55 | 61,45 | 59,85 | 59,95 | -0,58% | - |
| 27.04.2026 | 60,30 | 60,33 | 60,28 | 60,30 | -0,66% | - |
| 24.04.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 0,25% | 40,00 |
| 23.04.2026 | 61,35 | 61,35 | 60,55 | 60,55 | -0,74% | 11,00 |
| 22.04.2026 | 61,30 | 61,30 | 61,00 | 61,00 | -1,69% | 650,00 |
| 21.04.2026 | 62,05 | 62,05 | 62,05 | 62,05 | 5,80% | 625,00 |
| 20.04.2026 | 58,65 | 58,65 | 58,65 | 58,65 | -0,04% | 5,00 |
| 17.04.2026 | 55,88 | 59,60 | 55,85 | 58,68 | 6,20% | - |
| 16.04.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -4,08% | 1,00 |
| 15.04.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,48% | 1,00 |
| 14.04.2026 | 57,58 | 57,83 | 57,20 | 57,33 | 2,55% | - |
| 13.04.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -4,61% | 37,00 |
| 10.04.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | 1,00 |
| 09.04.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | 17,00 |
| 08.04.2026 | 56,28 | 59,30 | 56,15 | 58,40 | 5,85% | - |
| 07.04.2026 | 57,48 | 57,60 | 54,98 | 55,18 | -2,67% | - |
| 02.04.2026 | 56,00 | 57,36 | 55,51 | 56,69 | 0,11% | - |
| 01.04.2026 | 55,83 | 56,90 | 54,99 | 56,63 | 1,25% | - |
| 31.03.2026 | 55,18 | 56,38 | 54,58 | 55,93 | 2,32% | - |
| 30.03.2026 | 53,87 | 55,20 | 53,87 | 54,66 | 0,59% | - |
| 27.03.2026 | 54,62 | 54,66 | 54,26 | 54,34 | -0,18% | - |
| 26.03.2026 | 54,44 | 54,44 | 54,44 | 54,44 | -0,86% | 50,00 |
| 25.03.2026 | 54,71 | 55,40 | 53,61 | 54,91 | 0,15% | - |
| 24.03.2026 | 54,77 | 55,22 | 54,04 | 54,83 | 3,14% | - |
| 23.03.2026 | 52,10 | 53,16 | 52,10 | 53,16 | -0,15% | 19,00 |
| 20.03.2026 | 54,35 | 54,50 | 52,97 | 53,24 | -2,02% | - |
| 19.03.2026 | 55,37 | 55,42 | 53,19 | 54,34 | -1,77% | - |
| 18.03.2026 | 57,11 | 57,21 | 55,16 | 55,32 | -1,95% | - |
| 17.03.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -1,09% | 19,00 |
| 16.03.2026 | 57,68 | 57,68 | 57,04 | 57,04 | 2,52% | 19,00 |
| 13.03.2026 | 55,64 | 55,64 | 55,64 | 55,64 | -0,71% | 6,00 |
| 12.03.2026 | 56,32 | 56,57 | 55,49 | 56,04 | -0,85% | - |
| 11.03.2026 | 56,91 | 57,06 | 56,06 | 56,52 | -0,84% | - |
| 10.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,94% | 29,00 |
| 09.03.2026 | 56,42 | 57,54 | 55,44 | 57,54 | -2,38% | 222,00 |
| 06.03.2026 | 60,63 | 60,65 | 58,63 | 58,94 | -1,41% | - |
| 05.03.2026 | 61,70 | 61,80 | 59,78 | 59,78 | -2,48% | - |
| 04.03.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -0,68% | 370,00 |
| 03.03.2026 | 61,51 | 62,18 | 60,26 | 61,72 | -0,40% | - |
| 02.03.2026 | 62,04 | 62,37 | 60,71 | 61,97 | -2,53% | - |
| 27.02.2026 | 65,47 | 65,61 | 62,96 | 63,58 | -3,67% | - |
| 26.02.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -1,76% | 30,00 |
| 25.02.2026 | 67,18 | 67,18 | 67,18 | 67,18 | 1,24% | 20,00 |
| 24.02.2026 | 65,66 | 66,36 | 65,66 | 66,36 | -0,66% | 18,00 |
| 23.02.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | 1,00 |
| 20.02.2026 | 66,70 | 67,64 | 66,30 | 67,00 | 0,99% | - |
| 19.02.2026 | 66,34 | 66,34 | 66,34 | 66,34 | -1,44% | 324,00 |
| 18.02.2026 | 67,17 | 68,21 | 66,93 | 67,31 | 0,22% | - |
| 17.02.2026 | 68,00 | 68,00 | 67,16 | 67,16 | -2,04% | 29,00 |
| 16.02.2026 | 68,68 | 68,68 | 68,56 | 68,56 | 0,65% | 89,00 |
| 13.02.2026 | 67,00 | 68,12 | 67,00 | 68,12 | 2,16% | 54,00 |
| 12.02.2026 | 66,68 | 66,68 | 66,68 | 66,68 | 2,30% | 3,00 |
| 11.02.2026 | 65,18 | 65,18 | 65,18 | 65,18 | 0,03% | 159,00 |
| 10.02.2026 | 64,92 | 65,16 | 64,92 | 65,16 | 4,02% | 338,00 |
| 09.02.2026 | 63,74 | 63,81 | 62,31 | 62,64 | -1,77% | - |
| 06.02.2026 | 63,46 | 64,73 | 63,07 | 63,77 | 0,19% | - |
| 05.02.2026 | 63,80 | 64,61 | 63,36 | 63,65 | 0,33% | - |
| 04.02.2026 | 63,44 | 63,44 | 63,44 | 63,44 | 6,69% | 204,00 |
| 03.02.2026 | 59,46 | 59,46 | 59,46 | 59,46 | 2,16% | 157,00 |
| 02.02.2026 | 58,44 | 58,44 | 58,20 | 58,20 | -1,02% | 28,00 |