66,980$
-0,45%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 73,47 | 73,52 | 71,78 | 72,15 | -1,23% | 214.066,00 |
| 15.09.2025 | 73,62 | 74,11 | 72,10 | 73,05 | -0,77% | 190.304,00 |
| 12.09.2025 | 74,32 | 74,84 | 73,42 | 73,62 | -2,17% | 177.288,00 |
| 11.09.2025 | 73,25 | 75,34 | 73,23 | 75,25 | 3,48% | 222.103,00 |
| 10.09.2025 | 74,19 | 74,66 | 71,80 | 72,72 | -1,42% | 266.403,00 |
| 09.09.2025 | 74,80 | 74,80 | 72,38 | 73,77 | -1,40% | 413.389,00 |
| 08.09.2025 | 73,36 | 74,88 | 72,71 | 74,82 | 1,96% | 273.428,00 |
| 05.09.2025 | 73,21 | 74,20 | 72,35 | 73,38 | 1,87% | 298.261,00 |
| 04.09.2025 | 70,22 | 72,10 | 69,65 | 72,03 | 3,94% | 205.376,00 |
| 03.09.2025 | 68,71 | 69,85 | 68,29 | 69,30 | 0,43% | 156.485,00 |
| 02.09.2025 | 69,21 | 69,61 | 68,61 | 69,00 | -1,20% | 154.890,00 |
| 29.08.2025 | 70,00 | 70,17 | 69,13 | 69,84 | -0,04% | 161.534,00 |
| 28.08.2025 | 70,00 | 70,09 | 68,72 | 69,87 | 0,32% | 164.693,00 |
| 27.08.2025 | 69,76 | 70,17 | 69,12 | 69,65 | 0,04% | 127.329,00 |
| 26.08.2025 | 70,00 | 70,58 | 69,49 | 69,62 | -0,83% | 172.434,00 |
| 25.08.2025 | 70,59 | 70,84 | 70,03 | 70,20 | -1,18% | 174.735,00 |
| 22.08.2025 | 67,51 | 71,75 | 67,20 | 71,04 | 5,95% | 334.665,00 |
| 21.08.2025 | 66,48 | 67,27 | 65,93 | 67,05 | -0,45% | 179.610,00 |
| 20.08.2025 | 68,92 | 69,73 | 67,17 | 67,35 | -2,65% | 223.386,00 |
| 19.08.2025 | 69,25 | 70,45 | 68,94 | 69,18 | 0,54% | 197.972,00 |
| 18.08.2025 | 69,49 | 69,75 | 68,56 | 68,81 | -0,61% | 172.215,00 |
| 15.08.2025 | 71,03 | 71,49 | 68,80 | 69,23 | -1,58% | 278.697,00 |
| 14.08.2025 | 69,55 | 70,37 | 69,02 | 70,34 | -0,87% | 295.720,00 |
| 13.08.2025 | 67,54 | 71,59 | 67,54 | 70,96 | 5,71% | 356.068,00 |
| 12.08.2025 | 65,17 | 67,40 | 64,72 | 67,13 | 3,37% | 266.185,00 |
| 11.08.2025 | 65,18 | 65,75 | 63,46 | 64,94 | -0,40% | 248.434,00 |
| 08.08.2025 | 64,59 | 65,47 | 64,45 | 65,20 | 1,12% | 195.775,00 |
| 07.08.2025 | 66,08 | 66,60 | 64,29 | 64,48 | -1,36% | 222.906,00 |
| 06.08.2025 | 65,59 | 66,15 | 65,23 | 65,37 | -0,53% | 216.207,00 |
| 05.08.2025 | 65,09 | 66,92 | 64,85 | 65,72 | 1,97% | 384.859,00 |
| 04.08.2025 | 64,29 | 64,97 | 63,67 | 64,45 | 1,11% | 312.986,00 |
| 01.08.2025 | 62,17 | 64,40 | 62,03 | 63,74 | 2,91% | 483.146,00 |
| 31.07.2025 | 60,77 | 62,85 | 60,77 | 61,94 | -2,85% | 512.182,00 |
| 30.07.2025 | 65,88 | 66,03 | 63,57 | 63,76 | -3,13% | 322.244,00 |
| 29.07.2025 | 66,72 | 67,31 | 65,27 | 65,82 | -1,47% | 314.880,00 |
| 28.07.2025 | 65,81 | 66,87 | 65,38 | 66,80 | 0,98% | 242.760,00 |
| 25.07.2025 | 65,74 | 66,17 | 64,80 | 66,15 | 1,04% | 191.041,00 |
| 24.07.2025 | 66,18 | 66,33 | 64,89 | 65,47 | -2,25% | 231.773,00 |
| 23.07.2025 | 67,60 | 67,61 | 66,14 | 66,98 | -0,34% | 207.067,00 |
| 22.07.2025 | 64,85 | 67,86 | 64,37 | 67,21 | 6,45% | 362.867,00 |
| 21.07.2025 | 64,19 | 64,82 | 62,95 | 63,14 | -0,65% | 188.664,00 |