53,220€
2,70%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 53,41 | 53,71 | 52,34 | 53,20 | 2,66% | 56,00 |
| 15.05.2024 | 51,82 | 51,82 | 51,82 | 51,82 | 0,56% | 1,00 |
| 14.05.2024 | 51,35 | 51,86 | 51,10 | 51,53 | 0,33% | - |
| 13.05.2024 | 52,02 | 52,43 | 51,21 | 51,36 | -0,58% | - |
| 10.05.2024 | 51,66 | 51,66 | 51,66 | 51,66 | -0,23% | 40,00 |
| 09.05.2024 | 51,74 | 51,78 | 51,72 | 51,78 | -0,29% | 6,00 |
| 08.05.2024 | 52,30 | 52,34 | 51,33 | 51,93 | -0,93% | - |
| 07.05.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 0,08% | 5,00 |
| 06.05.2024 | 52,38 | 52,38 | 52,38 | 52,38 | -0,83% | 18,00 |
| 03.05.2024 | 51,20 | 53,20 | 51,20 | 52,82 | 3,18% | 205,00 |
| 02.05.2024 | 51,36 | 53,41 | 49,74 | 51,19 | 0,81% | - |
| 30.04.2024 | 52,53 | 52,57 | 50,77 | 50,78 | -3,29% | - |
| 29.04.2024 | 51,98 | 52,62 | 51,81 | 52,51 | 0,96% | - |
| 26.04.2024 | 50,87 | 52,32 | 50,71 | 52,01 | 2,40% | - |
| 25.04.2024 | 50,60 | 50,90 | 48,98 | 50,79 | -0,10% | - |
| 24.04.2024 | 50,84 | 50,84 | 50,84 | 50,84 | 4,18% | 93,00 |
| 23.04.2024 | 49,48 | 49,48 | 48,80 | 48,80 | -1,05% | 3,00 |
| 22.04.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 0,29% | 9,00 |
| 19.04.2024 | 48,51 | 49,65 | 48,48 | 49,18 | 1,66% | - |
| 18.04.2024 | 48,56 | 48,56 | 48,37 | 48,37 | -3,05% | 201,00 |
| 17.04.2024 | 49,89 | 49,89 | 49,89 | 49,89 | -0,08% | 50,00 |
| 16.04.2024 | 49,93 | 49,93 | 49,93 | 49,93 | -5,51% | 60,00 |
| 15.04.2024 | 52,84 | 52,84 | 52,84 | 52,84 | 0,82% | 1,00 |
| 12.04.2024 | 52,42 | 52,85 | 52,02 | 52,41 | 0,21% | - |
| 11.04.2024 | 52,20 | 52,75 | 51,95 | 52,30 | -2,13% | - |
| 10.04.2024 | 53,44 | 53,44 | 53,44 | 53,44 | -0,78% | 100,00 |
| 09.04.2024 | 53,86 | 53,86 | 53,86 | 53,86 | 0,54% | 3,00 |
| 08.04.2024 | 53,68 | 54,20 | 53,29 | 53,57 | -0,83% | - |
| 05.04.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 0,50% | 22,00 |
| 04.04.2024 | 54,52 | 55,05 | 53,30 | 53,75 | -1,32% | - |
| 03.04.2024 | 54,35 | 54,84 | 54,02 | 54,47 | -0,07% | - |
| 02.04.2024 | 56,15 | 56,25 | 53,60 | 54,51 | -0,80% | - |
| 28.03.2024 | 54,95 | 54,95 | 54,95 | 54,95 | -0,09% | 113,00 |
| 27.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | 119,00 |
| 26.03.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,00% | 20,00 |
| 25.03.2024 | 55,05 | 55,10 | 53,95 | 54,40 | -0,27% | 162,00 |
| 22.03.2024 | 54,10 | 55,03 | 54,00 | 54,55 | 1,21% | - |
| 21.03.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 2,86% | 150,00 |
| 20.03.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 1,11% | 10,00 |
| 19.03.2024 | 50,55 | 52,50 | 50,36 | 51,83 | 2,62% | - |
| 18.03.2024 | 50,17 | 50,98 | 49,42 | 50,50 | 2,85% | - |
| 15.03.2024 | 50,05 | 50,05 | 49,04 | 49,10 | -3,44% | 157,00 |
| 14.03.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 1,27% | 17,00 |
| 13.03.2024 | 48,94 | 50,83 | 48,89 | 50,21 | 2,55% | - |
| 12.03.2024 | 48,42 | 48,96 | 48,42 | 48,96 | 2,11% | 48,00 |
| 11.03.2024 | 47,99 | 48,06 | 47,17 | 47,95 | -0,19% | - |
| 08.03.2024 | 48,09 | 49,02 | 47,52 | 48,04 | 0,04% | - |
| 07.03.2024 | 47,68 | 50,09 | 47,59 | 48,02 | 1,27% | - |
| 06.03.2024 | 47,42 | 47,42 | 47,42 | 47,42 | -2,59% | 20,00 |
| 05.03.2024 | 47,48 | 48,68 | 47,48 | 48,68 | 1,63% | 877,00 |
| 04.03.2024 | 49,92 | 50,40 | 47,86 | 47,90 | -2,17% | 241,00 |
| 01.03.2024 | 47,38 | 49,26 | 47,10 | 48,96 | -10,33% | 652,00 |
| 29.02.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 2,44% | 347,00 |
| 28.02.2024 | 52,45 | 53,30 | 52,45 | 53,30 | 0,19% | 100,00 |
| 27.02.2024 | 52,45 | 53,20 | 52,45 | 53,20 | 0,19% | 112,00 |
| 26.02.2024 | 53,70 | 53,70 | 53,10 | 53,10 | 0,28% | 193,00 |
| 23.02.2024 | 51,95 | 52,95 | 51,95 | 52,95 | 3,02% | 82,00 |
| 22.02.2024 | 51,65 | 51,65 | 51,40 | 51,40 | 0,05% | 161,00 |
| 21.02.2024 | 50,28 | 51,68 | 50,15 | 51,38 | 2,96% | - |
| 20.02.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -1,24% | 40,00 |
| 19.02.2024 | 50,55 | 50,63 | 50,50 | 50,53 | 0,00% | - |
| 16.02.2024 | 51,25 | 51,33 | 50,33 | 50,53 | -1,13% | - |
| 15.02.2024 | 50,95 | 51,10 | 50,95 | 51,10 | 2,82% | 11,00 |
| 14.02.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,30% | 6,00 |
| 13.02.2024 | 51,13 | 51,35 | 48,31 | 49,55 | -2,84% | - |
| 12.02.2024 | 49,82 | 51,00 | 49,82 | 51,00 | 2,91% | 156,00 |
| 09.02.2024 | 48,46 | 49,56 | 48,46 | 49,56 | 1,10% | 225,00 |
| 08.02.2024 | 47,93 | 49,06 | 47,89 | 49,02 | 2,13% | - |
| 07.02.2024 | 48,35 | 48,61 | 47,84 | 48,00 | -0,62% | - |
| 06.02.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,17% | 200,00 |
| 05.02.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -2,38% | 65,00 |
| 02.02.2024 | 49,50 | 49,56 | 49,50 | 49,56 | 1,18% | 90,00 |
| 01.02.2024 | 49,00 | 49,00 | 48,98 | 48,98 | 1,20% | 10,00 |
| 31.01.2024 | 48,38 | 48,68 | 48,38 | 48,40 | -0,12% | 14,00 |
| 30.01.2024 | 47,66 | 48,93 | 47,31 | 48,46 | 2,67% | - |
| 29.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,64% | 20,00 |
| 26.01.2024 | 46,92 | 47,45 | 46,43 | 46,90 | 0,86% | - |
| 25.01.2024 | 44,64 | 46,50 | 44,52 | 46,50 | 2,02% | 187,00 |
| 24.01.2024 | 45,68 | 45,68 | 45,58 | 45,58 | -6,56% | 175,00 |
| 23.01.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 1,67% | 2,00 |
| 22.01.2024 | 47,00 | 48,16 | 47,00 | 47,98 | 3,41% | 294,00 |
| 19.01.2024 | 46,96 | 46,96 | 46,40 | 46,40 | 1,05% | 101,00 |
| 18.01.2024 | 45,92 | 45,92 | 45,92 | 45,92 | 2,00% | 85,00 |
| 17.01.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -0,49% | 6,00 |
| 16.01.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -0,35% | 800,00 |
| 15.01.2024 | 46,08 | 46,08 | 45,40 | 45,40 | -0,98% | 51,00 |
| 12.01.2024 | 46,35 | 46,97 | 45,29 | 45,85 | -1,01% | - |
| 11.01.2024 | 46,40 | 46,40 | 46,32 | 46,32 | -0,96% | 91,00 |
| 10.01.2024 | 46,25 | 47,23 | 46,14 | 46,77 | 0,32% | - |
| 09.01.2024 | 47,00 | 47,00 | 46,52 | 46,62 | 3,28% | 840,00 |
| 08.01.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -1,20% | 126,00 |
| 05.01.2024 | 46,10 | 46,19 | 45,28 | 45,69 | -0,74% | - |
| 04.01.2024 | 46,14 | 46,59 | 45,75 | 46,03 | -0,02% | - |
| 03.01.2024 | 47,26 | 47,39 | 45,93 | 46,04 | -2,99% | - |
| 02.01.2024 | 47,10 | 47,50 | 46,32 | 47,46 | -0,38% | - |
| 29.12.2023 | 47,64 | 47,64 | 47,64 | 47,64 | 0,42% | 2,00 |
| 28.12.2023 | 47,34 | 47,44 | 47,34 | 47,44 | -1,94% | 46,00 |
| 27.12.2023 | 48,40 | 48,40 | 48,38 | 48,38 | 0,71% | 103,00 |
| 22.12.2023 | 48,04 | 48,04 | 48,04 | 48,04 | 1,26% | 105,00 |
| 21.12.2023 | 47,39 | 47,95 | 47,09 | 47,44 | -0,92% | - |