58,850$
-1,39%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,13 | 60,35 | 58,72 | 58,85 | -1,39% | 204.876,00 |
| 05.06.2025 | 59,31 | 60,31 | 58,91 | 59,68 | 0,17% | 217.557,00 |
| 04.06.2025 | 58,83 | 59,98 | 58,56 | 59,58 | 1,83% | 197.684,00 |
| 03.06.2025 | 57,56 | 58,63 | 56,88 | 58,51 | 1,19% | 309.228,00 |
| 02.06.2025 | 58,01 | 58,13 | 56,85 | 57,82 | -1,08% | 249.693,00 |
| 30.05.2025 | 58,29 | 58,76 | 58,07 | 58,45 | -0,68% | 227.604,00 |
| 29.05.2025 | 58,93 | 58,99 | 58,04 | 58,85 | 1,03% | 230.575,00 |
| 28.05.2025 | 60,29 | 60,29 | 58,21 | 58,25 | -3,58% | 303.899,00 |
| 27.05.2025 | 60,00 | 60,46 | 58,88 | 60,41 | 2,23% | 272.617,00 |
| 23.05.2025 | 58,34 | 59,54 | 58,34 | 59,09 | 0,24% | 208.787,00 |
| 22.05.2025 | 58,55 | 59,39 | 58,38 | 58,95 | -0,76% | 225.816,00 |
| 21.05.2025 | 60,98 | 61,40 | 59,05 | 59,40 | -3,02% | 240.222,00 |
| 20.05.2025 | 62,00 | 62,70 | 60,85 | 61,25 | -1,64% | 321.764,00 |
| 19.05.2025 | 62,04 | 62,60 | 61,39 | 62,27 | -1,24% | 183.459,00 |
| 16.05.2025 | 61,78 | 63,09 | 61,75 | 63,05 | 2,06% | 235.515,00 |
| 15.05.2025 | 61,27 | 62,09 | 60,51 | 61,78 | 0,91% | 275.717,00 |
| 14.05.2025 | 63,00 | 63,46 | 61,01 | 61,22 | -2,89% | 411.761,00 |
| 13.05.2025 | 62,92 | 63,91 | 62,63 | 63,04 | 0,82% | 245.746,00 |
| 12.05.2025 | 62,68 | 63,80 | 61,43 | 62,53 | 4,13% | 317.157,00 |
| 09.05.2025 | 60,84 | 61,09 | 59,68 | 60,05 | -0,96% | 181.126,00 |
| 08.05.2025 | 60,18 | 61,26 | 59,62 | 60,63 | 2,02% | 206.405,00 |
| 07.05.2025 | 59,35 | 60,17 | 59,01 | 59,43 | 0,95% | 285.315,00 |
| 06.05.2025 | 59,28 | 60,30 | 58,58 | 58,87 | -1,13% | 288.555,00 |
| 05.05.2025 | 59,57 | 60,19 | 58,99 | 59,54 | -1,11% | 283.154,00 |
| 02.05.2025 | 59,18 | 60,80 | 59,10 | 60,21 | 3,24% | 377.090,00 |
| 01.05.2025 | 57,65 | 59,66 | 56,64 | 58,32 | -1,14% | 458.490,00 |
| 30.04.2025 | 58,01 | 59,02 | 56,85 | 58,99 | 1,32% | 304.950,00 |
| 29.04.2025 | 57,97 | 58,42 | 56,59 | 58,22 | 0,40% | 323.899,00 |
| 28.04.2025 | 57,54 | 58,13 | 56,82 | 57,99 | 0,78% | 295.467,00 |
| 25.04.2025 | 57,27 | 57,56 | 56,68 | 57,54 | -0,74% | 180.883,00 |
| 24.04.2025 | 57,36 | 58,15 | 56,51 | 57,97 | 0,99% | 251.250,00 |
| 23.04.2025 | 58,97 | 59,88 | 57,35 | 57,40 | 0,40% | 242.472,00 |
| 22.04.2025 | 55,36 | 57,27 | 55,32 | 57,17 | 4,78% | 340.451,00 |
| 21.04.2025 | 55,35 | 55,35 | 53,84 | 54,56 | -2,12% | 226.539,00 |
| 17.04.2025 | 54,88 | 56,92 | 54,88 | 55,74 | 1,47% | 294.572,00 |
| 16.04.2025 | 56,77 | 57,37 | 54,21 | 54,93 | -3,05% | 247.362,00 |
| 15.04.2025 | 57,00 | 57,76 | 56,41 | 56,66 | -0,28% | 262.151,00 |
| 14.04.2025 | 56,36 | 57,22 | 55,40 | 56,82 | 1,86% | 318.175,00 |
| 11.04.2025 | 55,04 | 55,80 | 53,18 | 55,78 | 1,34% | 353.502,00 |
| 10.04.2025 | 54,73 | 56,67 | 53,36 | 55,04 | -2,38% | 360.898,00 |
| 09.04.2025 | 52,50 | 57,46 | 50,57 | 56,38 | 5,40% | 638.691,00 |
| 08.04.2025 | 56,96 | 57,74 | 52,82 | 53,49 | -4,05% | 409.263,00 |
| 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 |