58,640$
-6,58%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 62,75 | 63,01 | 58,26 | 58,64 | -6,58% | 568.727,00 |
| 17.12.2024 | 63,64 | 64,58 | 62,55 | 62,77 | -2,14% | 240.776,00 |
| 16.12.2024 | 64,20 | 65,10 | 63,83 | 64,14 | -0,12% | 192.772,00 |
| 13.12.2024 | 65,07 | 66,06 | 63,39 | 64,22 | -2,24% | 289.449,00 |
| 12.12.2024 | 66,21 | 66,50 | 65,54 | 65,69 | -1,66% | 231.033,00 |
| 11.12.2024 | 67,73 | 68,21 | 66,57 | 66,80 | -0,27% | 207.127,00 |
| 10.12.2024 | 67,46 | 68,39 | 66,25 | 66,98 | -2,40% | 284.043,00 |
| 09.12.2024 | 68,37 | 68,92 | 67,66 | 68,63 | 1,24% | 215.941,00 |
| 06.12.2024 | 68,93 | 69,30 | 66,92 | 67,79 | -0,25% | 200.591,00 |
| 05.12.2024 | 69,75 | 70,05 | 67,83 | 67,96 | -2,65% | 200.483,00 |
| 04.12.2024 | 70,68 | 71,45 | 69,37 | 69,81 | -2,53% | 258.364,00 |
| 03.12.2024 | 71,60 | 72,32 | 70,46 | 71,62 | 0,21% | 430.504,00 |
| 02.12.2024 | 71,45 | 72,42 | 70,42 | 71,47 | 0,01% | 272.623,00 |
| 29.11.2024 | 72,62 | 72,66 | 71,37 | 71,46 | 0,18% | 144.889,00 |
| 27.11.2024 | 73,31 | 74,00 | 70,96 | 71,33 | -1,23% | 341.820,00 |
| 26.11.2024 | 73,56 | 73,98 | 71,67 | 72,22 | -3,38% | 268.439,00 |
| 25.11.2024 | 72,75 | 75,55 | 72,24 | 74,75 | 5,77% | 356.960,00 |
| 22.11.2024 | 69,51 | 70,83 | 68,88 | 70,67 | 2,90% | 336.565,00 |
| 20.11.2024 | 68,57 | 69,33 | 68,30 | 68,68 | -0,32% | 273.126,00 |
| 19.11.2024 | 67,21 | 69,18 | 67,21 | 68,90 | 1,03% | 222.704,00 |
| 18.11.2024 | 69,46 | 69,86 | 68,10 | 68,20 | -1,80% | 330.335,00 |
| 15.11.2024 | 69,82 | 70,04 | 69,00 | 69,45 | -0,71% | 232.213,00 |
| 14.11.2024 | 70,21 | 71,23 | 69,66 | 69,95 | 0,13% | 313.484,00 |
| 13.11.2024 | 70,49 | 71,12 | 69,73 | 69,86 | 1,01% | 394.890,00 |
| 12.11.2024 | 71,59 | 71,68 | 69,08 | 69,16 | -4,30% | 370.868,00 |
| 11.11.2024 | 73,65 | 73,92 | 72,23 | 72,27 | -0,88% | 225.777,00 |
| 08.11.2024 | 71,44 | 73,28 | 71,28 | 72,91 | 2,43% | 272.288,00 |
| 07.11.2024 | 71,89 | 73,14 | 70,84 | 71,18 | -0,77% | 421.566,00 |
| 06.11.2024 | 73,20 | 73,20 | 69,61 | 71,73 | -0,91% | 476.821,00 |
| 05.11.2024 | 70,11 | 72,40 | 69,77 | 72,39 | 3,28% | 313.187,00 |
| 04.11.2024 | 68,25 | 71,39 | 68,25 | 70,09 | 2,31% | 478.421,00 |
| 01.11.2024 | 69,74 | 70,59 | 66,67 | 68,51 | -0,72% | 679.721,00 |
| 31.10.2024 | 70,00 | 72,36 | 67,21 | 69,01 | -9,38% | 979.739,00 |
| 30.10.2024 | 75,00 | 77,32 | 74,85 | 76,15 | 0,89% | 365.678,00 |
| 29.10.2024 | 72,03 | 75,93 | 71,00 | 75,48 | -1,48% | 448.602,00 |
| 28.10.2024 | 76,05 | 77,13 | 76,05 | 76,61 | 2,20% | 267.459,00 |
| 25.10.2024 | 76,28 | 76,71 | 74,93 | 74,96 | -1,07% | 340.056,00 |
| 24.10.2024 | 76,63 | 77,65 | 75,62 | 75,77 | -0,50% | 350.298,00 |
| 23.10.2024 | 75,61 | 76,85 | 75,20 | 76,15 | 0,08% | 253.193,00 |
| 22.10.2024 | 78,75 | 78,88 | 76,07 | 76,09 | -4,36% | 359.361,00 |
| 21.10.2024 | 83,56 | 83,56 | 79,37 | 79,56 | -4,80% | 390.164,00 |
| 18.10.2024 | 82,59 | 84,19 | 81,90 | 83,57 | 1,89% | 302.337,00 |
| 17.10.2024 | 83,85 | 84,22 | 81,86 | 82,02 | -2,09% | 348.874,00 |
| 16.10.2024 | 82,74 | 84,66 | 82,42 | 83,77 | 2,68% | 357.611,00 |
| 15.10.2024 | 82,00 | 83,16 | 81,50 | 81,58 | 0,10% | 289.752,00 |
| 14.10.2024 | 79,76 | 81,72 | 79,72 | 81,50 | 2,66% | 303.857,00 |
| 11.10.2024 | 77,01 | 79,45 | 77,01 | 79,39 | 3,21% | 438.543,00 |
| 10.10.2024 | 76,73 | 77,48 | 76,00 | 76,92 | -1,31% | 241.950,00 |
| 09.10.2024 | 78,87 | 79,15 | 77,87 | 77,94 | -1,18% | 221.655,00 |
| 08.10.2024 | 78,68 | 79,89 | 77,99 | 78,87 | 0,50% | 206.245,00 |
| 07.10.2024 | 78,53 | 78,87 | 77,29 | 78,48 | -1,11% | 231.696,00 |
| 04.10.2024 | 81,96 | 82,68 | 78,65 | 79,36 | -2,27% | 267.965,00 |
| 03.10.2024 | 81,19 | 82,29 | 80,38 | 81,20 | -0,45% | 194.111,00 |
| 02.10.2024 | 82,23 | 82,82 | 80,78 | 81,57 | -1,56% | 191.421,00 |
| 01.10.2024 | 83,68 | 84,04 | 81,81 | 82,86 | -0,79% | 253.466,00 |
| 30.09.2024 | 82,91 | 83,62 | 82,01 | 83,52 | 0,61% | 247.560,00 |
| 27.09.2024 | 81,86 | 84,21 | 81,14 | 83,01 | 3,07% | 326.848,00 |
| 26.09.2024 | 81,83 | 82,35 | 80,29 | 80,54 | -0,21% | 279.035,00 |
| 25.09.2024 | 81,60 | 82,16 | 80,61 | 80,71 | -1,39% | 413.518,00 |
| 24.09.2024 | 81,75 | 82,15 | 80,46 | 81,85 | 0,01% | 367.782,00 |
| 23.09.2024 | 81,03 | 82,19 | 80,40 | 81,84 | 2,16% | 284.903,00 |
| 20.09.2024 | 81,38 | 82,11 | 80,10 | 80,11 | -3,61% | 1.526.095,00 |
| 19.09.2024 | 83,12 | 83,42 | 81,46 | 83,11 | 3,06% | 440.016,00 |
| 18.09.2024 | 81,00 | 83,33 | 79,67 | 80,64 | 0,10% | 380.938,00 |
| 17.09.2024 | 80,64 | 81,66 | 79,64 | 80,56 | 1,10% | 352.538,00 |
| 16.09.2024 | 79,51 | 80,00 | 78,00 | 79,68 | 1,14% | 357.911,00 |
| 13.09.2024 | 77,11 | 79,67 | 77,08 | 78,78 | 4,18% | 407.711,00 |
| 12.09.2024 | 73,49 | 76,37 | 73,49 | 75,62 | 2,84% | 286.143,00 |
| 11.09.2024 | 72,42 | 73,87 | 71,25 | 73,53 | 0,51% | 355.171,00 |
| 10.09.2024 | 74,19 | 75,42 | 72,25 | 73,16 | -0,81% | 399.883,00 |
| 09.09.2024 | 74,04 | 75,10 | 73,30 | 73,76 | -0,49% | 390.096,00 |
| 06.09.2024 | 75,90 | 77,52 | 74,10 | 74,12 | -1,55% | 439.024,00 |
| 05.09.2024 | 75,48 | 76,24 | 74,79 | 75,29 | -0,11% | 266.318,00 |
| 04.09.2024 | 75,54 | 76,20 | 73,82 | 75,37 | -0,83% | 420.535,00 |
| 03.09.2024 | 78,70 | 79,41 | 75,92 | 76,00 | -3,53% | 326.903,00 |
| 30.08.2024 | 78,87 | 78,88 | 77,24 | 78,78 | 1,26% | 256.730,00 |
| 29.08.2024 | 77,99 | 78,44 | 76,62 | 77,80 | 0,58% | 275.591,00 |
| 28.08.2024 | 78,35 | 78,88 | 77,17 | 77,35 | -1,50% | 288.016,00 |
| 27.08.2024 | 77,94 | 79,17 | 77,33 | 78,53 | -0,91% | 228.918,00 |
| 26.08.2024 | 80,83 | 81,06 | 79,20 | 79,25 | -0,64% | 324.592,00 |
| 23.08.2024 | 76,03 | 80,33 | 75,87 | 79,76 | 5,97% | 451.269,00 |
| 22.08.2024 | 74,96 | 75,72 | 74,68 | 75,27 | 0,41% | 204.658,00 |
| 21.08.2024 | 73,58 | 75,09 | 73,39 | 74,96 | 2,80% | 256.802,00 |
| 20.08.2024 | 73,28 | 74,00 | 72,34 | 72,92 | -0,18% | 223.200,00 |
| 19.08.2024 | 71,42 | 73,16 | 71,16 | 73,05 | 3,18% | 327.651,00 |
| 16.08.2024 | 70,93 | 72,36 | 70,56 | 70,80 | -0,32% | 265.981,00 |
| 15.08.2024 | 70,41 | 71,42 | 69,14 | 71,03 | 2,17% | 412.932,00 |
| 14.08.2024 | 70,50 | 70,60 | 68,85 | 69,52 | -0,17% | 356.608,00 |
| 13.08.2024 | 68,77 | 70,09 | 68,26 | 69,64 | 2,38% | 185.772,00 |
| 12.08.2024 | 68,72 | 68,74 | 67,28 | 68,02 | -1,05% | 185.964,00 |
| 09.08.2024 | 68,25 | 68,86 | 67,57 | 68,74 | 1,09% | 382.887,00 |
| 08.08.2024 | 68,05 | 68,89 | 67,19 | 68,00 | 1,36% | 272.332,00 |
| 07.08.2024 | 70,94 | 70,94 | 66,75 | 67,09 | -4,17% | 306.770,00 |
| 06.08.2024 | 68,89 | 71,30 | 67,71 | 70,01 | 1,19% | 356.825,00 |
| 05.08.2024 | 65,66 | 69,85 | 65,12 | 69,19 | -3,62% | 553.069,00 |
| 02.08.2024 | 70,69 | 72,38 | 69,59 | 71,79 | -1,50% | 612.600,00 |
| 01.08.2024 | 78,05 | 78,39 | 72,41 | 72,88 | -0,37% | 809.324,00 |
| 31.07.2024 | 75,26 | 76,12 | 72,81 | 73,15 | -2,14% | 785.988,00 |
| 30.07.2024 | 73,68 | 75,32 | 72,96 | 74,75 | 1,92% | 441.394,00 |
| 29.07.2024 | 74,98 | 75,42 | 72,84 | 73,34 | -1,96% | 457.330,00 |