64,020$
0,96%
Echtzeit-Aktienkurs GREEN BRICK PART. DL-,01
Bid:
Ask:
Aktienkurse zur GREEN BRICK PART. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 64,04 | 64,63 | 63,28 | 64,02 | 0,96% | 277.783,00 |
| 13.05.2026 | 63,75 | 64,08 | 62,48 | 63,41 | -1,35% | 221.896,00 |
| 12.05.2026 | 65,63 | 65,63 | 63,50 | 64,28 | -1,50% | 190.819,00 |
| 11.05.2026 | 66,12 | 66,49 | 65,13 | 65,26 | -1,26% | 254.738,00 |
| 08.05.2026 | 65,91 | 66,98 | 65,54 | 66,09 | 0,69% | 172.685,00 |
| 07.05.2026 | 66,87 | 67,34 | 65,00 | 65,64 | -1,77% | 147.303,00 |
| 06.05.2026 | 67,60 | 68,41 | 66,68 | 66,82 | 1,77% | 162.523,00 |
| 05.05.2026 | 65,38 | 66,49 | 64,87 | 65,66 | 1,48% | 157.698,00 |
| 04.05.2026 | 65,71 | 66,66 | 64,69 | 64,70 | -2,37% | 249.740,00 |
| 01.05.2026 | 67,31 | 67,74 | 65,97 | 66,27 | -1,73% | 156.902,00 |
| 30.04.2026 | 67,22 | 68,45 | 66,32 | 67,44 | 0,15% | 265.026,00 |
| 29.04.2026 | 69,92 | 69,93 | 67,11 | 67,34 | -4,18% | 195.096,00 |
| 28.04.2026 | 71,75 | 71,96 | 69,77 | 70,28 | -0,83% | 155.910,00 |
| 27.04.2026 | 70,71 | 71,25 | 70,22 | 70,87 | 0,07% | 141.723,00 |
| 24.04.2026 | 71,76 | 72,03 | 70,66 | 70,82 | -1,42% | 127.256,00 |
| 23.04.2026 | 71,48 | 72,34 | 70,74 | 71,84 | 0,22% | 166.506,00 |
| 22.04.2026 | 71,81 | 72,16 | 71,23 | 71,68 | 1,04% | 186.116,00 |
| 21.04.2026 | 71,67 | 72,84 | 70,76 | 70,94 | 0,55% | 189.478,00 |
| 20.04.2026 | 69,00 | 70,72 | 68,69 | 70,55 | 1,98% | 158.217,00 |
| 17.04.2026 | 67,35 | 70,31 | 67,11 | 69,18 | 5,31% | 286.613,00 |
| 16.04.2026 | 65,65 | 66,20 | 65,46 | 65,69 | 0,20% | 175.474,00 |
| 15.04.2026 | 67,01 | 67,01 | 65,14 | 65,56 | -2,80% | 146.690,00 |
| 14.04.2026 | 67,43 | 68,18 | 67,34 | 67,45 | -0,47% | 111.612,00 |
| 13.04.2026 | 66,83 | 67,93 | 65,61 | 67,77 | 0,73% | 183.652,00 |
| 10.04.2026 | 69,17 | 69,34 | 67,22 | 67,28 | -2,82% | 152.414,00 |
| 09.04.2026 | 67,72 | 70,14 | 67,72 | 69,23 | 1,47% | 298.803,00 |
| 08.04.2026 | 67,44 | 69,29 | 66,73 | 68,23 | 6,21% | 338.552,00 |
| 07.04.2026 | 65,01 | 65,33 | 63,47 | 64,24 | -3,05% | 367.800,00 |
| 06.04.2026 | 64,61 | 66,48 | 64,54 | 66,26 | 1,39% | 145.254,00 |
| 02.04.2026 | 63,84 | 66,24 | 63,84 | 65,35 | -0,03% | 240.164,00 |
| 01.04.2026 | 64,05 | 66,02 | 63,43 | 65,37 | 1,43% | 250.466,00 |
| 31.03.2026 | 63,69 | 65,07 | 62,78 | 64,45 | 2,71% | 278.755,00 |
| 30.03.2026 | 63,00 | 63,22 | 62,09 | 62,75 | 1,37% | 327.834,00 |
| 27.03.2026 | 61,88 | 63,02 | 61,83 | 61,90 | -1,75% | 167.091,00 |
| 26.03.2026 | 63,39 | 64,02 | 62,94 | 63,00 | -1,58% | 179.763,00 |
| 25.03.2026 | 63,74 | 64,15 | 62,03 | 64,01 | 1,23% | 160.510,00 |
| 24.03.2026 | 62,00 | 64,00 | 62,00 | 63,23 | -0,39% | 163.551,00 |
| 23.03.2026 | 63,34 | 64,22 | 62,97 | 63,48 | 3,62% | 232.965,00 |
| 20.03.2026 | 62,44 | 62,81 | 60,97 | 61,26 | -2,65% | 534.946,00 |
| 19.03.2026 | 62,50 | 63,16 | 61,43 | 62,93 | -0,77% | 218.100,00 |
| 18.03.2026 | 64,98 | 65,14 | 63,26 | 63,42 | -3,21% | 197.785,00 |
| 17.03.2026 | 66,04 | 66,04 | 64,66 | 65,52 | 0,41% | 188.702,00 |
| 16.03.2026 | 65,06 | 65,79 | 64,82 | 65,25 | 0,35% | 231.423,00 |
| 13.03.2026 | 65,07 | 65,25 | 64,00 | 65,02 | 1,50% | 190.373,00 |
| 12.03.2026 | 64,36 | 64,74 | 63,68 | 64,06 | -2,33% | 221.138,00 |
| 11.03.2026 | 65,78 | 66,25 | 64,83 | 65,59 | -0,67% | 198.177,00 |
| 10.03.2026 | 66,34 | 67,51 | 65,88 | 66,03 | -1,42% | 181.161,00 |
| 09.03.2026 | 64,79 | 67,06 | 63,91 | 66,98 | -1,95% | 248.496,00 |
| 06.03.2026 | 68,52 | 69,07 | 67,83 | 68,31 | -2,78% | 190.792,00 |
| 05.03.2026 | 70,67 | 71,20 | 69,02 | 70,26 | -2,12% | 185.317,00 |
| 04.03.2026 | 71,10 | 71,95 | 70,72 | 71,78 | -0,04% | 153.068,00 |
| 03.03.2026 | 70,27 | 72,15 | 69,48 | 71,81 | -0,81% | 262.022,00 |
| 02.03.2026 | 71,59 | 72,78 | 71,00 | 72,40 | -1,71% | 243.780,00 |
| 27.02.2026 | 76,11 | 76,53 | 73,27 | 73,66 | -5,19% | 328.680,00 |
| 26.02.2026 | 77,80 | 79,50 | 75,35 | 77,69 | 4,39% | 347.586,00 |
| 25.02.2026 | 77,56 | 78,14 | 73,42 | 74,42 | -4,88% | 332.755,00 |
| 24.02.2026 | 78,50 | 79,36 | 77,81 | 78,24 | 0,49% | 125.857,00 |
| 23.02.2026 | 78,72 | 79,13 | 76,22 | 77,86 | -1,09% | 159.532,00 |
| 20.02.2026 | 78,96 | 79,95 | 78,00 | 78,72 | 0,54% | 128.336,00 |
| 19.02.2026 | 79,00 | 79,50 | 77,84 | 78,30 | -1,32% | 152.301,00 |
| 18.02.2026 | 79,25 | 80,83 | 79,00 | 79,35 | -0,18% | 195.903,00 |
| 17.02.2026 | 80,13 | 80,59 | 78,21 | 79,49 | -1,36% | 168.068,00 |
| 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 |