57,770$
-0,55%
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 | 57,24 | 58,08 | 56,87 | 57,77 | -0,55% | 64.314,00 |
| 15.05.2024 | 56,71 | 58,42 | 56,39 | 58,09 | 4,27% | 430.611,00 |
| 14.05.2024 | 56,02 | 56,02 | 55,42 | 55,71 | 0,61% | 263.911,00 |
| 13.05.2024 | 56,63 | 56,69 | 55,24 | 55,37 | -1,11% | 373.806,00 |
| 10.05.2024 | 55,87 | 56,50 | 55,63 | 55,99 | 0,25% | 291.207,00 |
| 09.05.2024 | 55,69 | 56,11 | 55,35 | 55,85 | 0,25% | 324.553,00 |
| 08.05.2024 | 55,58 | 56,11 | 55,14 | 55,71 | -0,82% | 462.398,00 |
| 07.05.2024 | 56,40 | 56,85 | 56,14 | 56,17 | -0,41% | 326.280,00 |
| 06.05.2024 | 57,31 | 57,65 | 55,92 | 56,40 | -0,42% | 456.251,00 |
| 03.05.2024 | 57,07 | 59,39 | 56,34 | 56,64 | 2,93% | 530.272,00 |
| 02.05.2024 | 56,24 | 56,41 | 53,01 | 55,03 | -0,04% | 497.249,00 |
| 01.05.2024 | 54,11 | 56,68 | 53,53 | 55,05 | 1,70% | 411.423,00 |
| 30.04.2024 | 55,68 | 56,04 | 54,09 | 54,13 | -3,79% | 335.562,00 |
| 29.04.2024 | 56,02 | 56,44 | 55,46 | 56,26 | 1,21% | 343.267,00 |
| 26.04.2024 | 54,84 | 55,94 | 54,72 | 55,59 | 2,07% | 284.929,00 |
| 25.04.2024 | 53,49 | 54,60 | 52,38 | 54,46 | 0,28% | 271.564,00 |
| 24.04.2024 | 54,74 | 55,29 | 53,91 | 54,31 | -0,62% | 184.831,00 |
| 23.04.2024 | 52,73 | 55,06 | 52,44 | 54,65 | 4,21% | 398.177,00 |
| 22.04.2024 | 52,49 | 53,08 | 51,84 | 52,44 | 0,19% | 251.299,00 |
| 19.04.2024 | 51,96 | 53,00 | 51,76 | 52,34 | 0,71% | 263.822,00 |
| 18.04.2024 | 53,11 | 53,76 | 51,95 | 51,97 | -0,31% | 355.131,00 |
| 17.04.2024 | 53,98 | 53,98 | 51,83 | 52,13 | -2,16% | 464.694,00 |
| 16.04.2024 | 54,23 | 54,23 | 53,12 | 53,28 | -2,83% | 292.126,00 |
| 15.04.2024 | 55,91 | 56,24 | 54,72 | 54,83 | -1,58% | 272.648,00 |
| 12.04.2024 | 55,80 | 56,14 | 55,33 | 55,71 | -0,70% | 239.760,00 |
| 11.04.2024 | 56,00 | 56,56 | 55,64 | 56,10 | 0,02% | 278.081,00 |
| 10.04.2024 | 56,10 | 56,55 | 55,00 | 56,09 | -4,02% | 521.118,00 |
| 09.04.2024 | 58,63 | 58,63 | 57,21 | 58,44 | 0,52% | 270.049,00 |
| 08.04.2024 | 58,53 | 58,62 | 57,80 | 58,14 | -0,12% | 191.063,00 |
| 05.04.2024 | 58,33 | 59,17 | 58,19 | 58,21 | -0,03% | 249.070,00 |
| 04.04.2024 | 59,86 | 59,98 | 57,76 | 58,23 | -1,39% | 298.716,00 |
| 03.04.2024 | 58,16 | 59,33 | 58,16 | 59,05 | 0,63% | 238.007,00 |
| 02.04.2024 | 59,38 | 59,38 | 57,64 | 58,68 | -2,70% | 386.191,00 |
| 01.04.2024 | 60,41 | 60,79 | 59,52 | 60,31 | 0,13% | 314.235,00 |
| 28.03.2024 | 59,88 | 61,62 | 59,86 | 60,23 | 0,77% | 440.276,00 |
| 27.03.2024 | 59,29 | 59,84 | 58,80 | 59,77 | 2,01% | 253.581,00 |
| 26.03.2024 | 59,33 | 59,80 | 58,43 | 58,59 | -0,69% | 231.724,00 |
| 25.03.2024 | 59,22 | 59,66 | 58,80 | 59,00 | 0,02% | 204.099,00 |
| 22.03.2024 | 59,21 | 59,44 | 58,62 | 58,99 | 0,46% | 222.911,00 |
| 21.03.2024 | 58,69 | 59,19 | 58,34 | 58,72 | 1,26% | 357.604,00 |
| 20.03.2024 | 56,55 | 58,20 | 56,10 | 57,99 | 2,55% | 382.952,00 |
| 19.03.2024 | 54,88 | 57,05 | 54,71 | 56,55 | 2,99% | 384.886,00 |
| 18.03.2024 | 54,64 | 55,41 | 53,75 | 54,91 | 0,55% | 302.174,00 |
| 15.03.2024 | 53,60 | 55,28 | 53,60 | 54,61 | 1,19% | 1.376.684,00 |
| 14.03.2024 | 54,50 | 55,36 | 52,96 | 53,97 | -1,80% | 473.406,00 |
| 13.03.2024 | 54,21 | 55,67 | 54,13 | 54,96 | 2,73% | 347.023,00 |
| 12.03.2024 | 52,22 | 53,51 | 51,66 | 53,50 | 2,18% | 211.147,00 |
| 11.03.2024 | 52,40 | 52,51 | 51,50 | 52,36 | -0,38% | 365.349,00 |
| 08.03.2024 | 53,09 | 53,74 | 51,98 | 52,56 | -0,19% | 318.459,00 |
| 07.03.2024 | 52,60 | 54,68 | 52,48 | 52,66 | 1,17% | 455.779,00 |
| 06.03.2024 | 51,87 | 52,15 | 51,12 | 52,05 | 0,62% | 490.128,00 |
| 05.03.2024 | 51,66 | 53,09 | 51,48 | 51,73 | -0,23% | 580.508,00 |
| 04.03.2024 | 54,77 | 55,18 | 51,05 | 51,85 | -5,05% | 1.121.537,00 |
| 01.03.2024 | 52,36 | 54,70 | 50,67 | 54,61 | -6,65% | 1.296.280,00 |
| 29.02.2024 | 57,90 | 59,36 | 57,74 | 58,50 | 2,51% | 631.190,00 |
| 28.02.2024 | 56,91 | 57,94 | 56,51 | 57,07 | -0,35% | 255.273,00 |
| 27.02.2024 | 57,92 | 58,29 | 56,95 | 57,27 | -0,14% | 409.580,00 |
| 26.02.2024 | 57,16 | 58,34 | 56,93 | 57,35 | 0,30% | 298.933,00 |
| 23.02.2024 | 56,01 | 57,56 | 56,01 | 57,18 | 2,34% | 264.746,00 |
| 22.02.2024 | 55,61 | 56,32 | 55,51 | 55,87 | 0,58% | 183.777,00 |
| 21.02.2024 | 54,63 | 55,87 | 54,63 | 55,55 | 2,15% | 306.292,00 |
| 20.02.2024 | 53,67 | 54,41 | 53,33 | 54,38 | -0,15% | 145.874,00 |
| 16.02.2024 | 54,27 | 54,89 | 54,09 | 54,46 | -1,41% | 211.604,00 |
| 15.02.2024 | 54,66 | 55,48 | 54,01 | 55,24 | 1,92% | 282.577,00 |
| 14.02.2024 | 54,06 | 54,40 | 53,19 | 54,20 | 2,21% | 237.736,00 |
| 13.02.2024 | 52,22 | 53,20 | 51,76 | 53,03 | -3,74% | 300.005,00 |
| 12.02.2024 | 53,63 | 55,97 | 53,63 | 55,09 | 3,18% | 282.945,00 |
| 09.02.2024 | 52,81 | 53,77 | 52,07 | 53,39 | 1,16% | 212.577,00 |
| 08.02.2024 | 51,93 | 52,88 | 51,67 | 52,78 | 2,15% | 144.542,00 |
| 07.02.2024 | 52,45 | 52,45 | 51,45 | 51,67 | -0,63% | 232.820,00 |
| 06.02.2024 | 52,45 | 52,70 | 50,75 | 52,00 | -0,55% | 233.362,00 |
| 05.02.2024 | 52,27 | 52,67 | 51,03 | 52,29 | -1,12% | 254.786,00 |
| 02.02.2024 | 52,59 | 53,56 | 52,02 | 52,88 | -1,16% | 224.379,00 |
| 01.02.2024 | 52,85 | 53,63 | 51,95 | 53,50 | 2,55% | 285.049,00 |
| 31.01.2024 | 52,48 | 53,71 | 51,93 | 52,17 | -1,01% | 320.080,00 |
| 30.01.2024 | 51,57 | 53,06 | 51,57 | 52,70 | 2,07% | 370.623,00 |
| 29.01.2024 | 51,00 | 51,72 | 50,80 | 51,63 | 1,47% | 283.155,00 |
| 26.01.2024 | 51,17 | 51,50 | 50,47 | 50,88 | -0,24% | 166.743,00 |
| 25.01.2024 | 49,89 | 51,03 | 49,76 | 51,00 | 4,36% | 234.902,00 |
| 24.01.2024 | 50,67 | 50,90 | 48,66 | 48,87 | -2,28% | 290.227,00 |
| 23.01.2024 | 52,35 | 52,54 | 49,57 | 50,01 | -5,37% | 320.503,00 |
| 22.01.2024 | 51,56 | 53,33 | 51,35 | 52,85 | 3,85% | 319.790,00 |
| 19.01.2024 | 50,86 | 51,13 | 49,99 | 50,89 | 0,39% | 137.223,00 |
| 18.01.2024 | 50,25 | 50,82 | 50,00 | 50,69 | 2,24% | 186.510,00 |
| 17.01.2024 | 48,73 | 49,61 | 48,38 | 49,58 | 0,18% | 183.622,00 |
| 16.01.2024 | 49,50 | 49,64 | 48,98 | 49,49 | -1,32% | 188.230,00 |
| 12.01.2024 | 51,45 | 51,45 | 49,66 | 50,15 | -1,43% | 192.485,00 |
| 11.01.2024 | 50,78 | 51,22 | 49,92 | 50,88 | -0,66% | 156.765,00 |
| 10.01.2024 | 50,68 | 51,88 | 50,68 | 51,22 | 1,23% | 208.510,00 |
| 09.01.2024 | 50,78 | 50,94 | 50,17 | 50,60 | -1,31% | 278.473,00 |
| 08.01.2024 | 50,37 | 51,28 | 50,00 | 51,27 | 2,68% | 273.113,00 |
| 05.01.2024 | 49,77 | 50,65 | 49,34 | 49,93 | -0,95% | 394.602,00 |
| 04.01.2024 | 50,12 | 51,12 | 50,03 | 50,41 | 0,06% | 175.264,00 |
| 03.01.2024 | 50,99 | 51,20 | 50,18 | 50,38 | -2,82% | 205.654,00 |
| 02.01.2024 | 51,16 | 52,00 | 50,17 | 51,84 | -0,19% | 260.361,00 |
| 29.12.2023 | 52,13 | 52,58 | 51,68 | 51,94 | -0,88% | 199.070,00 |
| 28.12.2023 | 52,69 | 53,13 | 52,25 | 52,40 | -1,15% | 136.320,00 |
| 27.12.2023 | 53,36 | 53,63 | 52,69 | 53,01 | -0,09% | 172.675,00 |
| 26.12.2023 | 52,88 | 53,70 | 52,50 | 53,06 | 0,93% | 157.333,00 |
| 22.12.2023 | 52,59 | 53,24 | 52,08 | 52,57 | 0,92% | 252.951,00 |