55,750$
-3,60%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 55,74 | 58,75 | 55,02 | 55,75 | -3,60% | 576.371,00 |
| 04.04.2025 | 54,60 | 58,78 | 53,40 | 57,83 | 3,47% | 553.831,00 |
| 03.04.2025 | 57,18 | 57,25 | 55,27 | 55,89 | -6,32% | 384.354,00 |
| 02.04.2025 | 58,10 | 59,74 | 58,05 | 59,66 | 1,58% | 172.865,00 |
| 01.04.2025 | 58,31 | 59,36 | 57,81 | 58,73 | 0,72% | 188.772,00 |
| 31.03.2025 | 57,17 | 58,82 | 56,80 | 58,31 | 1,00% | 264.933,00 |
| 28.03.2025 | 59,17 | 59,52 | 57,39 | 57,73 | -2,97% | 204.967,00 |
| 27.03.2025 | 59,55 | 60,50 | 59,01 | 59,50 | -0,05% | 175.965,00 |
| 26.03.2025 | 59,90 | 60,48 | 59,13 | 59,53 | 0,17% | 177.975,00 |
| 25.03.2025 | 58,79 | 60,20 | 57,80 | 59,43 | -0,17% | 298.711,00 |
| 24.03.2025 | 58,66 | 59,88 | 58,16 | 59,53 | 3,55% | 225.455,00 |
| 21.03.2025 | 57,06 | 58,02 | 56,39 | 57,49 | -1,94% | 837.264,00 |
| 20.03.2025 | 58,95 | 60,05 | 58,36 | 58,63 | -1,11% | 303.132,00 |
| 19.03.2025 | 58,23 | 59,73 | 57,90 | 59,29 | 2,28% | 216.889,00 |
| 18.03.2025 | 57,50 | 58,26 | 57,47 | 57,97 | -0,14% | 224.080,00 |
| 17.03.2025 | 58,00 | 58,38 | 57,41 | 58,05 | 0,05% | 266.530,00 |
| 14.03.2025 | 58,50 | 58,50 | 57,01 | 58,02 | 1,26% | 261.368,00 |
| 13.03.2025 | 59,55 | 59,94 | 57,14 | 57,30 | -3,55% | 251.816,00 |
| 12.03.2025 | 60,67 | 60,67 | 59,14 | 59,41 | -1,70% | 316.209,00 |
| 11.03.2025 | 61,47 | 61,65 | 59,95 | 60,44 | -1,27% | 321.194,00 |
| 10.03.2025 | 61,67 | 63,70 | 61,22 | 61,22 | -1,10% | 395.737,00 |
| 07.03.2025 | 62,15 | 62,49 | 60,82 | 61,90 | -0,40% | 364.438,00 |
| 06.03.2025 | 60,25 | 62,72 | 60,25 | 62,15 | 2,71% | 363.411,00 |
| 05.03.2025 | 59,52 | 60,54 | 59,17 | 60,51 | 2,16% | 307.909,00 |
| 04.03.2025 | 58,28 | 60,23 | 57,80 | 59,23 | 1,06% | 538.662,00 |
| 03.03.2025 | 60,01 | 60,45 | 58,49 | 58,61 | -1,88% | 461.880,00 |
| 28.02.2025 | 60,99 | 61,22 | 58,45 | 59,73 | -2,40% | 674.228,00 |
| 27.02.2025 | 63,72 | 65,13 | 61,09 | 61,20 | 5,81% | 888.521,00 |
| 26.02.2025 | 59,97 | 59,97 | 57,72 | 57,84 | -3,36% | 463.822,00 |
| 25.02.2025 | 56,91 | 60,10 | 56,91 | 59,85 | 5,72% | 415.761,00 |
| 24.02.2025 | 57,95 | 57,95 | 56,52 | 56,61 | -1,99% | 344.340,00 |
| 21.02.2025 | 60,47 | 60,64 | 57,46 | 57,76 | -2,79% | 327.907,00 |
| 20.02.2025 | 59,44 | 60,05 | 58,68 | 59,42 | 0,54% | 241.883,00 |
| 19.02.2025 | 58,32 | 59,81 | 58,19 | 59,10 | -1,66% | 248.064,00 |
| 18.02.2025 | 60,50 | 60,50 | 59,12 | 60,10 | -1,12% | 235.962,00 |
| 14.02.2025 | 60,96 | 61,82 | 60,28 | 60,78 | 0,71% | 175.441,00 |
| 13.02.2025 | 60,13 | 60,51 | 59,55 | 60,35 | 1,82% | 160.485,00 |
| 12.02.2025 | 58,34 | 59,38 | 57,45 | 59,27 | -1,05% | 258.472,00 |
| 11.02.2025 | 59,06 | 59,97 | 59,00 | 59,90 | 1,44% | 170.270,00 |
| 10.02.2025 | 58,57 | 59,08 | 58,29 | 59,05 | 1,92% | 235.543,00 |
| 07.02.2025 | 59,95 | 59,95 | 57,44 | 57,94 | -3,24% | 327.104,00 |
| 06.02.2025 | 59,71 | 60,45 | 59,27 | 59,88 | 0,37% | 330.558,00 |
| 05.02.2025 | 59,43 | 60,16 | 59,15 | 59,66 | 0,79% | 237.883,00 |
| 04.02.2025 | 58,01 | 59,50 | 58,01 | 59,19 | 1,34% | 260.740,00 |
| 03.02.2025 | 58,60 | 59,32 | 57,76 | 58,41 | -3,41% | 311.474,00 |
| 31.01.2025 | 62,33 | 62,51 | 60,23 | 60,47 | -2,98% | 338.713,00 |
| 30.01.2025 | 61,36 | 62,93 | 60,70 | 62,33 | 3,23% | 245.089,00 |
| 29.01.2025 | 61,50 | 61,89 | 59,81 | 60,38 | -1,88% | 233.042,00 |
| 28.01.2025 | 62,31 | 62,42 | 61,48 | 61,54 | -1,91% | 224.067,00 |
| 27.01.2025 | 61,01 | 63,78 | 60,94 | 62,74 | 3,24% | 300.033,00 |
| 24.01.2025 | 61,22 | 61,36 | 60,25 | 60,77 | -0,99% | 231.086,00 |
| 23.01.2025 | 61,25 | 61,73 | 60,13 | 61,38 | -0,07% | 270.206,00 |
| 22.01.2025 | 60,23 | 61,63 | 59,80 | 61,42 | 2,32% | 362.902,00 |
| 21.01.2025 | 61,07 | 61,10 | 59,66 | 60,03 | 0,32% | 421.857,00 |
| 17.01.2025 | 61,00 | 61,49 | 59,18 | 59,84 | -0,12% | 368.655,00 |
| 16.01.2025 | 59,54 | 60,10 | 58,83 | 59,91 | 0,37% | 204.316,00 |
| 15.01.2025 | 60,89 | 61,19 | 59,10 | 59,69 | 2,54% | 219.125,00 |
| 14.01.2025 | 57,49 | 58,23 | 56,63 | 58,21 | 3,96% | 226.068,00 |
| 13.01.2025 | 54,40 | 56,02 | 54,19 | 55,99 | 2,75% | 261.628,00 |
| 10.01.2025 | 54,40 | 55,40 | 54,28 | 54,49 | -1,77% | 324.229,00 |
| 08.01.2025 | 54,13 | 55,69 | 53,87 | 55,47 | 1,67% | 284.676,00 |
| 07.01.2025 | 55,66 | 56,14 | 54,29 | 54,56 | -2,05% | 307.299,00 |
| 06.01.2025 | 56,25 | 57,18 | 55,65 | 55,70 | -0,36% | 221.250,00 |
| 03.01.2025 | 56,09 | 56,14 | 55,21 | 55,90 | 0,92% | 244.314,00 |
| 02.01.2025 | 57,00 | 57,64 | 55,00 | 55,39 | -1,95% | 256.876,00 |
| 31.12.2024 | 56,45 | 56,82 | 56,01 | 56,49 | 0,70% | 450.002,00 |
| 30.12.2024 | 56,39 | 56,60 | 55,36 | 56,10 | -0,60% | 281.941,00 |
| 27.12.2024 | 57,36 | 57,69 | 56,24 | 56,44 | -2,13% | 315.357,00 |
| 26.12.2024 | 57,00 | 57,97 | 56,80 | 57,67 | -0,03% | 247.092,00 |
| 24.12.2024 | 57,08 | 57,69 | 56,81 | 57,69 | 0,38% | 135.486,00 |
| 23.12.2024 | 57,30 | 57,63 | 56,75 | 57,47 | -0,28% | 309.393,00 |
| 20.12.2024 | 56,23 | 58,39 | 56,21 | 57,63 | 1,66% | 657.429,00 |
| 19.12.2024 | 57,39 | 58,23 | 56,34 | 56,69 | -3,33% | 488.274,00 |
| 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 |