59,230€
-2,03%
Echtzeit-Aktienkurs Green Brick Partners
Bid:
Ask:
Aktienkurse zur Green Brick Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 60,38 | 60,66 | 58,04 | 59,24 | -2,02% | 144,00 |
| 08.09.2026 | 61,00 | 61,21 | 60,21 | 60,46 | -1,08% | - |
| 07.09.2026 | 61,20 | 61,25 | 61,06 | 61,12 | -0,23% | - |
| 04.09.2026 | 60,90 | 61,94 | 60,64 | 61,26 | 0,57% | - |
| 03.09.2026 | 61,22 | 62,98 | 60,41 | 60,91 | -0,64% | - |
| 02.09.2026 | 61,18 | 62,13 | 60,68 | 61,30 | 0,11% | - |
| 01.09.2026 | 62,21 | 62,86 | 61,15 | 61,23 | -1,51% | 161,00 |
| 31.08.2026 | 63,18 | 63,21 | 61,99 | 62,17 | -1,79% | - |
| 28.08.2026 | 62,45 | 63,94 | 62,43 | 63,31 | 1,26% | - |
| 27.08.2026 | 63,40 | 63,47 | 62,20 | 62,52 | -1,32% | - |
| 26.08.2026 | 63,10 | 64,10 | 63,03 | 63,36 | 0,56% | - |
| 25.08.2026 | 62,47 | 63,10 | 61,58 | 63,01 | 0,92% | - |
| 24.08.2026 | 61,55 | 63,27 | 61,50 | 62,43 | 1,34% | - |
| 21.08.2026 | 60,59 | 62,19 | 60,55 | 61,61 | 1,61% | - |
| 20.08.2026 | 60,11 | 61,16 | 60,08 | 60,63 | -0,79% | - |
| 19.08.2026 | 59,76 | 61,91 | 59,73 | 61,11 | 8,87% | - |
| 05.05.2026 | 55,47 | 56,80 | 55,36 | 56,13 | 1,36% | 1.266,00 |
| 04.05.2026 | 56,52 | 56,89 | 55,27 | 55,38 | -3,70% | - |
| 30.04.2026 | 57,54 | 58,29 | 56,71 | 57,51 | -0,21% | 160,00 |
| 29.04.2026 | 60,10 | 60,14 | 57,49 | 57,63 | -3,95% | 110,00 |
| 28.04.2026 | 60,53 | 61,45 | 59,63 | 60,00 | -0,83% | - |
| 27.04.2026 | 60,37 | 60,55 | 59,82 | 60,50 | 0,18% | - |
| 24.04.2026 | 61,61 | 61,62 | 60,37 | 60,39 | -1,82% | - |
| 23.04.2026 | 61,09 | 61,77 | 60,75 | 61,51 | 0,47% | - |
| 22.04.2026 | 60,55 | 61,56 | 60,55 | 61,22 | 1,22% | - |
| 21.04.2026 | 59,99 | 61,97 | 59,97 | 60,48 | 1,07% | 260,00 |
| 20.04.2026 | 58,69 | 59,96 | 58,32 | 59,84 | 1,79% | 16,00 |
| 17.04.2026 | 55,81 | 59,57 | 55,71 | 58,79 | 5,44% | - |
| 16.04.2026 | 55,63 | 56,22 | 55,53 | 55,75 | 0,28% | - |
| 15.04.2026 | 57,19 | 57,41 | 55,19 | 55,60 | -2,81% | - |
| 14.04.2026 | 57,61 | 57,77 | 57,05 | 57,21 | -0,74% | 14,00 |
| 13.04.2026 | 57,29 | 57,71 | 56,06 | 57,63 | 0,45% | - |
| 10.04.2026 | 59,21 | 59,37 | 57,31 | 57,37 | -3,06% | 56,00 |
| 09.04.2026 | 58,53 | 59,80 | 58,06 | 59,18 | 1,08% | - |
| 08.04.2026 | 55,72 | 59,30 | 55,67 | 58,55 | 5,68% | - |
| 07.04.2026 | 57,33 | 57,63 | 54,80 | 55,40 | -2,19% | 94,00 |
| 02.04.2026 | 56,20 | 57,34 | 55,60 | 56,64 | 0,41% | - |
| 01.04.2026 | 55,91 | 56,90 | 54,99 | 56,41 | 1,09% | - |
| 31.03.2026 | 54,97 | 56,38 | 54,51 | 55,80 | 1,91% | - |
| 30.03.2026 | 53,88 | 55,21 | 53,88 | 54,76 | 1,88% | 15,00 |
| 27.03.2026 | 54,78 | 54,81 | 53,65 | 53,75 | -1,75% | 35,00 |
| 26.03.2026 | 55,23 | 55,55 | 54,55 | 54,71 | -0,16% | 234,00 |
| 25.03.2026 | 54,70 | 55,50 | 53,59 | 54,80 | 0,46% | 510,00 |
| 24.03.2026 | 54,72 | 55,22 | 54,03 | 54,55 | -0,19% | 680,00 |
| 23.03.2026 | 52,88 | 55,28 | 52,54 | 54,65 | 3,03% | 104,00 |
| 20.03.2026 | 54,33 | 54,59 | 52,78 | 53,05 | -2,48% | 58,00 |
| 19.03.2026 | 55,33 | 55,43 | 53,19 | 54,40 | -1,51% | 1.522,00 |
| 18.03.2026 | 56,96 | 57,20 | 55,15 | 55,23 | -2,77% | 195,00 |
| 17.03.2026 | 56,65 | 57,24 | 56,06 | 56,81 | 0,18% | - |
| 16.03.2026 | 57,24 | 57,38 | 56,46 | 56,71 | -0,39% | 79,00 |
| 13.03.2026 | 55,82 | 57,03 | 55,61 | 56,93 | 2,20% | - |
| 12.03.2026 | 56,60 | 56,69 | 55,26 | 55,70 | -1,65% | 260,00 |
| 11.03.2026 | 56,85 | 57,15 | 56,05 | 56,64 | -0,54% | - |
| 10.03.2026 | 57,47 | 58,03 | 56,42 | 56,95 | -0,90% | - |
| 09.03.2026 | 58,64 | 58,83 | 55,30 | 57,46 | -2,28% | 300,00 |
| 06.03.2026 | 60,56 | 60,63 | 58,62 | 58,80 | -2,76% | 65,00 |
| 05.03.2026 | 61,70 | 61,84 | 59,73 | 60,47 | -1,87% | - |
| 04.03.2026 | 61,60 | 61,87 | 60,87 | 61,63 | -0,23% | - |
| 03.03.2026 | 61,76 | 62,18 | 60,08 | 61,77 | -0,26% | - |
| 02.03.2026 | 62,29 | 62,60 | 60,71 | 61,93 | -0,57% | 709,00 |
| 27.02.2026 | 65,78 | 65,81 | 62,03 | 62,28 | -5,33% | 64,00 |
| 26.02.2026 | 62,91 | 67,20 | 62,91 | 65,79 | 4,26% | 4.140,00 |
| 25.02.2026 | 66,28 | 66,56 | 62,22 | 63,10 | -5,03% | 432,00 |
| 24.02.2026 | 66,25 | 67,30 | 65,96 | 66,44 | 0,48% | - |
| 23.02.2026 | 66,38 | 66,73 | 64,54 | 66,12 | -1,10% | 750,00 |
| 20.02.2026 | 66,68 | 67,66 | 66,30 | 66,85 | 0,59% | - |
| 19.02.2026 | 67,34 | 67,52 | 66,26 | 66,46 | -1,26% | 1.600,00 |
| 18.02.2026 | 67,17 | 68,22 | 66,63 | 67,31 | 0,39% | - |
| 17.02.2026 | 67,88 | 68,12 | 66,22 | 67,05 | -1,43% | - |
| 16.02.2026 | 68,00 | 68,14 | 67,92 | 68,02 | 0,22% | - |
| 13.02.2026 | 65,35 | 68,10 | 65,19 | 67,87 | 3,84% | 36,00 |
| 12.02.2026 | 65,23 | 66,84 | 65,11 | 65,36 | 0,35% | 144,00 |
| 11.02.2026 | 65,21 | 65,84 | 64,31 | 65,13 | -0,21% | 1.430,00 |
| 10.02.2026 | 62,82 | 65,97 | 62,74 | 65,27 | 3,98% | 48,00 |
| 09.02.2026 | 63,73 | 63,75 | 62,41 | 62,77 | -1,69% | - |
| 06.02.2026 | 63,43 | 64,73 | 63,06 | 63,85 | 0,71% | 4.279,00 |
| 05.02.2026 | 63,85 | 64,64 | 63,32 | 63,40 | -0,92% | - |
| 04.02.2026 | 61,43 | 64,69 | 61,27 | 63,99 | 4,35% | - |
| 03.02.2026 | 59,11 | 62,49 | 59,00 | 61,32 | 3,70% | 650,00 |
| 02.02.2026 | 57,97 | 59,65 | 57,93 | 59,13 | 0,99% | - |
| 30.01.2026 | 58,41 | 59,28 | 57,40 | 58,55 | 0,09% | - |
| 29.01.2026 | 57,95 | 58,85 | 57,79 | 58,50 | 0,69% | 100,00 |
| 28.01.2026 | 57,44 | 59,10 | 57,37 | 58,10 | 1,66% | - |
| 27.01.2026 | 58,79 | 58,83 | 57,11 | 57,15 | -2,47% | 20,00 |
| 26.01.2026 | 58,95 | 59,17 | 58,37 | 58,60 | -0,83% | 700,00 |
| 23.01.2026 | 61,07 | 61,15 | 58,84 | 59,09 | -3,00% | 346,00 |
| 22.01.2026 | 62,54 | 63,21 | 60,59 | 60,92 | -2,53% | - |
| 21.01.2026 | 60,38 | 62,83 | 60,06 | 62,50 | 3,68% | - |
| 20.01.2026 | 62,64 | 62,64 | 60,26 | 60,28 | -4,36% | 225,00 |
| 19.01.2026 | 62,78 | 63,08 | 62,70 | 63,03 | -0,49% | - |
| 16.01.2026 | 64,01 | 64,20 | 62,86 | 63,34 | -0,88% | 1.687,00 |
| 15.01.2026 | 62,58 | 64,13 | 62,53 | 63,90 | 2,34% | 64,00 |
| 14.01.2026 | 63,59 | 64,11 | 62,19 | 62,44 | -1,95% | 45,00 |
| 13.01.2026 | 62,43 | 63,79 | 62,35 | 63,68 | 2,05% | 120,00 |
| 12.01.2026 | 61,53 | 63,43 | 61,23 | 62,40 | 0,78% | 129,00 |
| 09.01.2026 | 57,90 | 62,40 | 57,84 | 61,92 | 6,98% | 195,00 |
| 08.01.2026 | 55,09 | 58,02 | 54,79 | 57,88 | 4,86% | - |
| 07.01.2026 | 55,06 | 56,43 | 54,84 | 55,20 | 0,11% | 48,00 |
| 06.01.2026 | 54,28 | 55,14 | 53,42 | 55,14 | 1,55% | 56,00 |
| 05.01.2026 | 54,16 | 55,19 | 53,73 | 54,30 | 0,63% | - |