80,590$
3,91%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,61 | 80,97 | 77,61 | 80,59 | 3,91% | 306.998,00 |
| 12.02.2026 | 78,34 | 79,67 | 77,00 | 77,56 | 0,35% | 225.862,00 |
| 11.02.2026 | 77,07 | 78,05 | 76,35 | 77,29 | -0,37% | 174.088,00 |
| 10.02.2026 | 75,07 | 78,50 | 75,07 | 77,58 | 3,76% | 164.076,00 |
| 09.02.2026 | 76,40 | 76,40 | 74,39 | 74,77 | -0,91% | 145.955,00 |
| 06.02.2026 | 75,70 | 76,59 | 74,58 | 75,46 | 0,69% | 233.834,00 |
| 05.02.2026 | 76,10 | 76,30 | 74,69 | 74,94 | -0,44% | 182.519,00 |
| 04.02.2026 | 73,04 | 76,35 | 73,04 | 75,27 | 3,82% | 350.970,00 |
| 03.02.2026 | 69,70 | 73,77 | 69,20 | 72,50 | 4,08% | 283.452,00 |
| 02.02.2026 | 68,99 | 70,24 | 68,54 | 69,66 | 0,39% | 221.298,00 |
| 30.01.2026 | 69,90 | 70,47 | 68,02 | 69,39 | -0,94% | 262.460,00 |
| 29.01.2026 | 70,09 | 70,69 | 69,00 | 70,05 | 0,95% | 169.402,00 |
| 28.01.2026 | 68,66 | 70,31 | 68,55 | 69,39 | 0,86% | 183.383,00 |
| 27.01.2026 | 69,17 | 69,56 | 68,56 | 68,80 | -1,18% | 101.782,00 |
| 26.01.2026 | 70,69 | 70,69 | 69,23 | 69,62 | -2,81% | 157.749,00 |
| 22.01.2026 | 73,10 | 74,08 | 71,20 | 71,63 | -1,90% | 169.230,00 |
| 21.01.2026 | 71,45 | 73,32 | 70,38 | 73,02 | 3,28% | 182.278,00 |
| 20.01.2026 | 71,02 | 73,23 | 69,31 | 70,70 | -3,73% | 303.032,00 |
| 16.01.2026 | 73,78 | 75,00 | 72,94 | 73,44 | -1,01% | 210.024,00 |
| 15.01.2026 | 72,55 | 74,44 | 72,43 | 74,19 | 1,98% | 275.540,00 |
| 14.01.2026 | 73,97 | 74,60 | 72,47 | 72,75 | -1,84% | 225.953,00 |
| 13.01.2026 | 73,53 | 74,32 | 72,81 | 74,11 | 1,73% | 194.536,00 |
| 12.01.2026 | 71,66 | 74,02 | 71,17 | 72,85 | 1,11% | 268.826,00 |
| 09.01.2026 | 68,66 | 72,60 | 68,17 | 72,05 | 6,90% | 361.730,00 |
| 08.01.2026 | 64,29 | 67,53 | 63,85 | 67,40 | 4,56% | 204.906,00 |
| 07.01.2026 | 64,66 | 66,11 | 64,08 | 64,46 | 0,09% | 282.126,00 |
| 06.01.2026 | 63,50 | 64,50 | 62,47 | 64,40 | 1,15% | 258.280,00 |
| 05.01.2026 | 62,73 | 64,53 | 62,70 | 63,67 | 0,73% | 210.447,00 |
| 02.01.2026 | 62,66 | 63,42 | 62,00 | 63,21 | 0,88% | 183.672,00 |
| 31.12.2025 | 62,90 | 63,05 | 62,35 | 62,66 | -0,68% | 281.178,00 |
| 30.12.2025 | 63,53 | 64,10 | 62,70 | 63,09 | -1,08% | 205.396,00 |
| 29.12.2025 | 63,64 | 63,82 | 63,23 | 63,78 | -0,05% | 180.464,00 |
| 26.12.2025 | 63,60 | 64,36 | 63,27 | 63,81 | 0,42% | 125.260,00 |
| 24.12.2025 | 62,56 | 63,76 | 62,52 | 63,54 | 0,99% | 129.877,00 |
| 23.12.2025 | 63,15 | 63,56 | 62,73 | 62,92 | -0,74% | 211.137,00 |
| 22.12.2025 | 63,52 | 64,58 | 63,20 | 63,39 | -1,08% | 217.866,00 |
| 19.12.2025 | 64,75 | 64,75 | 63,50 | 64,08 | -1,97% | 561.486,00 |
| 18.12.2025 | 65,77 | 66,88 | 65,37 | 65,37 | -0,11% | 202.171,00 |
| 17.12.2025 | 66,04 | 66,68 | 65,10 | 65,44 | -0,86% | 228.468,00 |
| 16.12.2025 | 66,12 | 66,71 | 65,62 | 66,01 | -0,11% | 172.774,00 |
| 15.12.2025 | 67,03 | 67,54 | 65,89 | 66,08 | -1,34% | 266.657,00 |
| 12.12.2025 | 67,55 | 67,88 | 66,52 | 66,98 | -0,45% | 155.207,00 |
| 11.12.2025 | 66,98 | 68,19 | 66,66 | 67,28 | 1,17% | 209.650,00 |
| 10.12.2025 | 65,49 | 67,13 | 64,53 | 66,50 | 3,53% | 256.235,00 |
| 09.12.2025 | 63,90 | 65,36 | 63,63 | 64,23 | -0,37% | 225.552,00 |
| 08.12.2025 | 66,07 | 66,13 | 64,16 | 64,47 | -1,93% | 372.186,00 |
| 05.12.2025 | 67,17 | 67,17 | 65,63 | 65,74 | -0,71% | 160.003,00 |
| 04.12.2025 | 67,04 | 67,29 | 66,03 | 66,21 | -1,65% | 241.430,00 |
| 03.12.2025 | 66,06 | 68,39 | 66,06 | 67,32 | 1,04% | 255.897,00 |
| 02.12.2025 | 67,23 | 67,51 | 65,52 | 66,63 | -0,67% | 447.969,00 |
| 01.12.2025 | 66,92 | 68,06 | 66,49 | 67,08 | -1,18% | 232.112,00 |
| 28.11.2025 | 68,54 | 68,54 | 67,56 | 67,88 | -0,54% | 97.605,00 |
| 26.11.2025 | 67,35 | 68,95 | 67,35 | 68,25 | 0,44% | 267.150,00 |
| 25.11.2025 | 65,37 | 68,23 | 65,37 | 67,95 | 4,99% | 294.119,00 |
| 24.11.2025 | 65,73 | 65,73 | 63,72 | 64,72 | 4,42% | 250.767,00 |
| 20.11.2025 | 62,51 | 63,17 | 61,40 | 61,98 | 0,00% | 238.965,00 |
| 19.11.2025 | 62,11 | 62,34 | 61,56 | 61,98 | 0,34% | 179.302,00 |
| 18.11.2025 | 61,12 | 62,06 | 60,44 | 61,77 | 0,28% | 199.002,00 |
| 17.11.2025 | 63,42 | 63,42 | 61,42 | 61,60 | -3,30% | 241.243,00 |
| 13.11.2025 | 64,05 | 65,12 | 63,63 | 63,70 | -1,59% | 197.012,00 |
| 12.11.2025 | 64,61 | 65,80 | 64,25 | 64,73 | 0,48% | 251.047,00 |
| 11.11.2025 | 63,37 | 64,77 | 63,16 | 64,42 | 2,14% | 183.045,00 |
| 10.11.2025 | 62,50 | 63,39 | 62,16 | 63,07 | 0,57% | 188.219,00 |
| 07.11.2025 | 62,01 | 63,22 | 61,84 | 62,71 | 0,74% | 127.835,00 |
| 06.11.2025 | 63,97 | 64,01 | 62,21 | 62,25 | -1,32% | 179.808,00 |
| 05.11.2025 | 64,04 | 64,37 | 62,76 | 63,08 | -0,49% | 215.699,00 |
| 04.11.2025 | 62,45 | 63,86 | 62,44 | 63,39 | 1,25% | 181.655,00 |
| 03.11.2025 | 64,50 | 64,50 | 62,20 | 62,61 | -3,29% | 344.194,00 |
| 31.10.2025 | 65,12 | 65,50 | 64,36 | 64,74 | -2,01% | 322.053,00 |
| 30.10.2025 | 65,08 | 69,73 | 65,08 | 66,07 | 2,55% | 332.507,00 |
| 29.10.2025 | 65,79 | 67,00 | 63,73 | 64,43 | -3,59% | 295.774,00 |
| 28.10.2025 | 65,35 | 67,86 | 64,62 | 66,83 | -1,26% | 212.206,00 |
| 27.10.2025 | 68,37 | 68,82 | 67,24 | 67,68 | -0,53% | 258.984,00 |
| 24.10.2025 | 69,05 | 69,38 | 68,01 | 68,04 | -0,60% | 140.738,00 |
| 23.10.2025 | 67,61 | 68,50 | 67,17 | 68,45 | 1,06% | 148.285,00 |
| 22.10.2025 | 68,00 | 68,59 | 67,30 | 67,73 | -1,38% | 180.892,00 |
| 21.10.2025 | 66,58 | 69,00 | 66,46 | 68,68 | 1,63% | 178.852,00 |
| 20.10.2025 | 67,37 | 68,16 | 67,00 | 67,58 | 0,48% | 107.078,00 |
| 17.10.2025 | 67,01 | 67,69 | 66,45 | 67,26 | 0,39% | 137.479,00 |
| 16.10.2025 | 66,81 | 67,57 | 66,15 | 67,00 | -0,36% | 168.960,00 |
| 15.10.2025 | 65,87 | 67,29 | 65,74 | 67,24 | 0,98% | 263.896,00 |
| 14.10.2025 | 62,12 | 66,82 | 62,00 | 66,59 | 5,97% | 315.093,00 |
| 13.10.2025 | 63,50 | 63,53 | 62,38 | 62,84 | -0,49% | 270.538,00 |
| 10.10.2025 | 65,25 | 65,40 | 62,80 | 63,15 | -1,60% | 390.245,00 |
| 09.10.2025 | 67,61 | 67,93 | 63,40 | 64,18 | -6,82% | 624.705,00 |
| 08.10.2025 | 70,66 | 70,66 | 68,87 | 68,88 | -1,87% | 286.404,00 |
| 07.10.2025 | 73,18 | 73,74 | 69,98 | 70,19 | -5,54% | 256.321,00 |
| 06.10.2025 | 77,37 | 77,51 | 74,00 | 74,31 | -2,63% | 252.141,00 |
| 02.10.2025 | 75,79 | 76,72 | 75,12 | 76,32 | 0,08% | 227.379,00 |
| 01.10.2025 | 73,11 | 76,38 | 72,86 | 76,26 | 3,25% | 334.791,00 |
| 30.09.2025 | 73,39 | 74,09 | 72,80 | 73,86 | 0,63% | 239.022,00 |
| 29.09.2025 | 72,70 | 73,45 | 72,22 | 73,40 | 1,59% | 237.061,00 |
| 26.09.2025 | 71,34 | 72,54 | 70,60 | 72,25 | 2,47% | 252.421,00 |
| 25.09.2025 | 69,99 | 71,29 | 69,66 | 70,51 | -0,01% | 242.282,00 |
| 24.09.2025 | 69,54 | 71,25 | 69,54 | 70,52 | 0,93% | 174.797,00 |
| 23.09.2025 | 69,79 | 70,48 | 69,33 | 69,87 | 0,11% | 283.877,00 |
| 22.09.2025 | 70,51 | 71,00 | 69,42 | 69,79 | -2,06% | 258.189,00 |
| 19.09.2025 | 72,51 | 72,63 | 70,87 | 71,26 | -1,90% | 552.468,00 |
| 18.09.2025 | 71,57 | 72,85 | 71,27 | 72,64 | 1,18% | 240.432,00 |
| 17.09.2025 | 72,82 | 75,50 | 71,01 | 71,79 | -0,50% | 206.794,00 |