55,050€
-2,57%
Echtzeit-Aktienkurs Green Brick Partners
Bid:
Ask:
Aktienkurse zur Green Brick Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,53 | 56,55 | 56,45 | 56,53 | 0,04% | - |
| 11.11.2026 | 57,33 | 57,75 | 55,85 | 56,50 | -4,32% | - |
| 10.11.2026 | 59,05 | 59,05 | 59,05 | 59,05 | -0,04% | 6,00 |
| 09.11.2026 | 58,40 | 59,25 | 58,18 | 59,08 | 2,12% | - |
| 06.11.2026 | 57,85 | 57,85 | 57,85 | 57,85 | -3,50% | 1,00 |
| 05.11.2026 | 59,95 | 59,95 | 59,95 | 59,95 | 4,44% | 1,00 |
| 04.11.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 1,15% | 350,00 |
| 03.11.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,39% | 2,00 |
| 02.11.2026 | 54,55 | 57,05 | 54,33 | 56,98 | 1,83% | - |
| 30.10.2026 | 56,00 | 56,05 | 55,80 | 55,95 | -0,71% | - |
| 29.10.2026 | 56,70 | 57,58 | 56,05 | 56,35 | -0,97% | - |
| 28.10.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -1,47% | 100,00 |
| 27.10.2026 | 57,50 | 57,85 | 57,45 | 57,75 | 0,48% | - |
| 26.10.2026 | 57,50 | 58,33 | 57,48 | 57,48 | -1,25% | - |
| 23.10.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,78% | 1,00 |
| 22.10.2026 | 53,75 | 57,85 | 53,58 | 57,75 | 6,85% | - |
| 21.10.2026 | 55,30 | 55,50 | 53,93 | 54,05 | -1,68% | - |
| 20.10.2026 | 53,90 | 55,48 | 53,78 | 54,98 | 0,96% | - |
| 19.10.2026 | 54,45 | 54,45 | 54,45 | 54,45 | -0,18% | 2,00 |
| 16.10.2026 | 55,28 | 56,05 | 54,50 | 54,55 | 0,74% | - |
| 15.10.2026 | 54,15 | 54,15 | 54,15 | 54,15 | 0,32% | 1,00 |
| 14.10.2026 | 55,13 | 55,45 | 53,20 | 53,98 | -2,70% | - |
| 13.10.2026 | 55,53 | 56,45 | 55,33 | 55,48 | -2,07% | - |
| 12.10.2026 | 56,65 | 56,65 | 56,65 | 56,65 | 0,80% | 2,00 |
| 09.10.2026 | 56,75 | 56,90 | 56,00 | 56,20 | -1,49% | - |
| 08.10.2026 | 57,50 | 57,53 | 56,28 | 57,05 | -3,55% | - |
| 07.10.2026 | 59,15 | 59,15 | 59,15 | 59,15 | -1,66% | 66,00 |
| 06.10.2026 | 58,48 | 60,23 | 58,35 | 60,15 | 0,59% | - |
| 05.10.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 1,23% | 1,00 |
| 02.10.2026 | 59,25 | 60,75 | 59,08 | 59,08 | -0,76% | - |
| 01.10.2026 | 58,60 | 59,68 | 57,43 | 59,53 | 0,72% | - |
| 30.09.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -0,38% | 9,00 |
| 29.09.2026 | 60,05 | 60,65 | 59,05 | 59,33 | -0,88% | - |
| 28.09.2026 | 59,85 | 59,85 | 59,85 | 59,85 | 1,53% | 12,00 |
| 25.09.2026 | 58,95 | 58,95 | 58,95 | 58,95 | 0,77% | 80,00 |
| 24.09.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -3,62% | 1,00 |
| 23.09.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 0,75% | 1,00 |
| 22.09.2026 | 60,25 | 60,25 | 60,25 | 60,25 | 2,03% | 1,00 |
| 21.09.2026 | 57,93 | 59,08 | 57,60 | 59,05 | 1,77% | - |
| 18.09.2026 | 58,28 | 58,35 | 57,48 | 58,03 | -0,73% | - |
| 17.09.2026 | 58,18 | 59,15 | 58,08 | 58,45 | 1,04% | - |
| 16.09.2026 | 57,85 | 57,85 | 57,85 | 57,85 | -3,26% | 4,00 |
| 15.09.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 1,10% | 1,00 |
| 14.09.2026 | 59,50 | 59,50 | 59,15 | 59,15 | 0,51% | 4,00 |
| 11.09.2026 | 58,35 | 59,10 | 58,08 | 58,85 | 1,47% | - |
| 10.09.2026 | 59,40 | 59,43 | 57,88 | 58,00 | -4,45% | - |
| 09.09.2026 | 59,95 | 60,70 | 59,95 | 60,70 | -0,65% | 9,00 |
| 08.09.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 0,53% | 1,00 |
| 07.09.2026 | 60,98 | 61,00 | 60,68 | 60,78 | -0,65% | - |
| 04.09.2026 | 60,85 | 61,55 | 60,68 | 61,18 | -0,77% | - |
| 03.09.2026 | 61,65 | 61,65 | 61,65 | 61,65 | -0,24% | 1,00 |
| 02.09.2026 | 60,55 | 62,00 | 60,55 | 61,80 | 0,49% | 21,00 |
| 01.09.2026 | 62,28 | 62,88 | 61,13 | 61,50 | -3,30% | - |
| 31.08.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,87% | 38,00 |
| 28.08.2026 | 63,05 | 63,05 | 63,05 | 63,05 | -1,10% | 17,00 |
| 27.08.2026 | 62,85 | 63,75 | 62,85 | 63,75 | 1,11% | 2,00 |
| 26.08.2026 | 63,40 | 63,40 | 63,05 | 63,05 | 1,69% | 4,00 |
| 25.08.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,12% | 1,00 |
| 24.08.2026 | 62,00 | 62,70 | 62,00 | 62,70 | 1,58% | 3,00 |
| 21.08.2026 | 60,50 | 62,20 | 60,48 | 61,73 | 1,73% | - |
| 20.08.2026 | 61,10 | 61,18 | 59,80 | 60,68 | -0,04% | - |
| 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% | - |