61,000€
0,49%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 61,10 | 61,18 | 60,98 | 61,00 | 0,49% | - |
| 19.08.2026 | 59,80 | 61,90 | 59,73 | 60,70 | 0,58% | - |
| 18.08.2026 | 61,13 | 61,55 | 60,13 | 60,35 | -1,23% | - |
| 17.08.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 0,29% | 1,00 |
| 14.08.2026 | 61,25 | 61,28 | 60,70 | 60,93 | -0,37% | - |
| 13.08.2026 | 60,90 | 61,90 | 60,88 | 61,15 | 0,16% | - |
| 12.08.2026 | 62,05 | 62,20 | 60,63 | 61,05 | -1,49% | - |
| 11.08.2026 | 61,10 | 62,48 | 61,03 | 61,98 | 1,60% | - |
| 10.08.2026 | 63,05 | 63,10 | 60,58 | 61,00 | -3,10% | - |
| 07.08.2026 | 61,90 | 63,78 | 61,80 | 62,95 | 0,88% | - |
| 06.08.2026 | 63,58 | 63,70 | 61,88 | 62,40 | -1,42% | - |
| 05.08.2026 | 62,68 | 63,58 | 62,08 | 63,30 | 1,85% | - |
| 04.08.2026 | 62,15 | 62,15 | 62,15 | 62,15 | -0,72% | 30,00 |
| 03.08.2026 | 61,00 | 62,60 | 61,00 | 62,60 | 2,88% | 41,00 |
| 31.07.2026 | 60,85 | 60,85 | 60,85 | 60,85 | -2,76% | 12,00 |
| 30.07.2026 | 62,48 | 63,83 | 61,38 | 62,58 | -0,67% | - |
| 29.07.2026 | 64,55 | 64,73 | 62,95 | 63,00 | -2,10% | - |
| 28.07.2026 | 63,73 | 65,58 | 63,70 | 64,35 | 0,70% | - |
| 27.07.2026 | 64,08 | 65,38 | 63,58 | 63,90 | 0,83% | - |
| 24.07.2026 | 62,35 | 64,05 | 62,03 | 63,38 | 1,08% | - |
| 23.07.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 0,08% | 1,00 |
| 22.07.2026 | 61,83 | 63,28 | 61,60 | 62,65 | 0,56% | - |
| 21.07.2026 | 61,95 | 62,38 | 61,85 | 62,30 | 1,38% | - |
| 20.07.2026 | 61,40 | 61,45 | 61,40 | 61,45 | -5,24% | 2.224,00 |
| 17.07.2026 | 64,85 | 64,85 | 64,85 | 64,85 | -1,37% | 1,00 |
| 16.07.2026 | 65,00 | 65,75 | 65,00 | 65,75 | 3,22% | 45,00 |
| 15.07.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 0,28% | 1,00 |
| 14.07.2026 | 63,00 | 63,75 | 62,35 | 63,53 | 0,40% | - |
| 13.07.2026 | 64,35 | 64,60 | 63,18 | 63,28 | -1,36% | - |
| 10.07.2026 | 64,13 | 64,25 | 64,10 | 64,15 | -0,85% | - |
| 09.07.2026 | 63,13 | 64,70 | 62,83 | 64,70 | 2,13% | - |
| 08.07.2026 | 65,38 | 65,38 | 62,95 | 63,35 | -3,65% | - |
| 07.07.2026 | 67,15 | 67,73 | 65,65 | 65,75 | -2,08% | - |
| 06.07.2026 | 69,38 | 69,58 | 67,05 | 67,15 | -3,07% | - |
| 03.07.2026 | 69,38 | 69,40 | 69,05 | 69,28 | 1,28% | - |
| 02.07.2026 | 69,10 | 69,35 | 67,95 | 68,40 | -2,08% | - |
| 01.07.2026 | 69,85 | 69,85 | 69,85 | 69,85 | -0,29% | 70,00 |
| 30.06.2026 | 70,45 | 70,55 | 69,20 | 70,05 | -0,14% | - |
| 29.06.2026 | 70,15 | 70,15 | 70,15 | 70,15 | -0,71% | 1,00 |
| 26.06.2026 | 70,38 | 71,63 | 69,95 | 70,65 | -3,09% | - |
| 25.06.2026 | 71,10 | 72,90 | 71,10 | 72,90 | 2,10% | 750,00 |
| 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% | - |