55,080€
-2,48%
Echtzeit-Aktienkurs Green Brick Partners
Bid:
Ask:
Aktienkurse zur Green Brick Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,39 | 57,05 | 54,92 | 55,08 | -2,48% | 72,00 |
| 11.11.2026 | 57,42 | 57,83 | 55,86 | 56,48 | -1,26% | - |
| 10.11.2026 | 59,30 | 59,58 | 56,83 | 57,20 | -3,59% | 1.600,00 |
| 09.11.2026 | 58,15 | 59,84 | 58,01 | 59,33 | 2,03% | - |
| 06.11.2026 | 59,01 | 59,11 | 57,84 | 58,15 | -1,11% | - |
| 05.11.2026 | 59,03 | 60,78 | 58,57 | 58,80 | -0,76% | - |
| 04.11.2026 | 54,89 | 60,01 | 54,89 | 59,25 | 7,43% | - |
| 03.11.2026 | 56,84 | 56,94 | 55,13 | 55,15 | -3,16% | - |
| 02.11.2026 | 54,62 | 57,05 | 54,27 | 56,95 | 4,44% | - |
| 30.10.2026 | 55,64 | 57,13 | 54,36 | 54,53 | -2,50% | - |
| 29.10.2026 | 56,26 | 57,55 | 55,47 | 55,93 | -1,04% | - |
| 28.10.2026 | 57,68 | 57,99 | 55,46 | 56,52 | -1,99% | - |
| 27.10.2026 | 57,45 | 57,94 | 56,94 | 57,67 | 0,10% | - |
| 26.10.2026 | 57,61 | 58,33 | 57,40 | 57,61 | 0,14% | - |
| 23.10.2026 | 57,91 | 58,00 | 56,87 | 57,53 | -0,69% | - |
| 22.10.2026 | 53,72 | 58,02 | 53,60 | 57,93 | 6,94% | - |
| 21.10.2026 | 55,36 | 55,38 | 53,94 | 54,17 | -1,87% | 120,00 |
| 20.10.2026 | 53,82 | 55,47 | 53,78 | 55,20 | 2,35% | - |
| 19.10.2026 | 54,75 | 54,92 | 53,66 | 53,93 | -0,86% | - |
| 16.10.2026 | 55,26 | 56,09 | 54,19 | 54,40 | -1,54% | - |
| 15.10.2026 | 55,25 | 55,30 | 55,04 | 55,25 | 2,54% | - |
| 14.10.2026 | 55,08 | 55,40 | 53,20 | 53,88 | -2,27% | - |
| 13.10.2026 | 55,28 | 56,39 | 55,10 | 55,13 | -0,58% | - |
| 12.10.2026 | 56,18 | 56,64 | 55,31 | 55,45 | -1,25% | 946,00 |
| 09.10.2026 | 56,79 | 56,93 | 56,00 | 56,15 | -1,11% | - |
| 08.10.2026 | 57,62 | 57,62 | 56,26 | 56,78 | -1,46% | 198,00 |
| 07.10.2026 | 59,69 | 60,13 | 57,31 | 57,62 | -3,16% | - |
| 06.10.2026 | 58,43 | 60,23 | 58,28 | 59,50 | 1,88% | 50,00 |
| 05.10.2026 | 59,57 | 59,67 | 58,37 | 58,40 | -1,40% | - |
| 02.10.2026 | 59,14 | 60,89 | 59,05 | 59,23 | 0,14% | - |
| 01.10.2026 | 58,58 | 59,71 | 57,44 | 59,15 | 1,28% | - |
| 30.09.2026 | 59,49 | 59,86 | 58,34 | 58,40 | -1,85% | - |
| 29.09.2026 | 60,09 | 60,73 | 59,06 | 59,50 | -1,00% | - |
| 28.09.2026 | 60,35 | 60,91 | 59,83 | 60,10 | -0,46% | - |
| 25.09.2026 | 59,60 | 60,54 | 59,33 | 60,38 | 1,31% | - |
| 24.09.2026 | 59,01 | 59,97 | 58,68 | 59,60 | 0,81% | - |
| 23.09.2026 | 60,26 | 60,38 | 58,96 | 59,12 | -1,72% | 3,00 |
| 22.09.2026 | 58,94 | 60,49 | 58,82 | 60,16 | 2,09% | 60,00 |
| 21.09.2026 | 57,85 | 59,17 | 57,61 | 58,93 | 2,11% | - |
| 18.09.2026 | 58,25 | 58,54 | 57,45 | 57,71 | -0,86% | - |
| 17.09.2026 | 57,96 | 59,13 | 57,95 | 58,21 | 0,78% | 360,00 |
| 16.09.2026 | 58,23 | 59,13 | 57,27 | 57,76 | -0,77% | - |
| 15.09.2026 | 59,68 | 59,83 | 58,21 | 58,21 | -2,43% | - |
| 14.09.2026 | 59,04 | 60,25 | 58,82 | 59,66 | 1,07% | - |
| 11.09.2026 | 58,21 | 59,17 | 58,04 | 59,03 | 1,58% | - |
| 10.09.2026 | 59,27 | 59,38 | 57,66 | 58,11 | -1,91% | - |
| 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% | - |