109,250$
-1,40%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 110,34 | 110,84 | 108,21 | 109,25 | -1,40% | 454.643,00 |
| 14.08.2025 | 110,47 | 111,43 | 109,99 | 110,80 | -0,44% | 428.919,00 |
| 13.08.2025 | 110,00 | 111,43 | 108,58 | 111,29 | 1,76% | 842.551,00 |
| 12.08.2025 | 107,39 | 111,00 | 107,02 | 109,37 | 2,34% | 1.875.345,00 |
| 11.08.2025 | 106,78 | 107,67 | 105,61 | 106,87 | 0,80% | 754.600,00 |
| 08.08.2025 | 102,30 | 107,66 | 102,30 | 106,02 | 5,03% | 1.391.095,00 |
| 07.08.2025 | 94,21 | 101,82 | 94,19 | 100,94 | 8,14% | 1.476.766,00 |
| 06.08.2025 | 94,54 | 95,39 | 93,31 | 93,34 | -1,23% | 778.934,00 |
| 05.08.2025 | 93,44 | 95,43 | 93,44 | 94,50 | 1,84% | 583.433,00 |
| 04.08.2025 | 92,95 | 93,68 | 91,85 | 92,79 | 0,55% | 391.480,00 |
| 01.08.2025 | 92,43 | 92,81 | 89,80 | 92,28 | -2,32% | 588.383,00 |
| 31.07.2025 | 95,34 | 95,91 | 93,40 | 94,47 | -0,65% | 477.668,00 |
| 30.07.2025 | 95,04 | 96,05 | 94,51 | 95,09 | 0,40% | 338.585,00 |
| 29.07.2025 | 95,00 | 95,19 | 93,50 | 94,71 | 0,48% | 379.012,00 |
| 28.07.2025 | 96,23 | 96,23 | 93,95 | 94,26 | -1,75% | 539.333,00 |
| 25.07.2025 | 95,68 | 98,00 | 94,53 | 95,94 | 1,13% | 852.742,00 |
| 24.07.2025 | 95,67 | 95,78 | 94,70 | 94,87 | -1,05% | 336.964,00 |
| 23.07.2025 | 95,75 | 96,58 | 94,86 | 95,88 | 0,96% | 327.983,00 |
| 22.07.2025 | 94,44 | 95,51 | 92,44 | 94,97 | 0,63% | 459.588,00 |
| 21.07.2025 | 94,75 | 95,87 | 93,40 | 94,38 | 0,36% | 441.837,00 |
| 18.07.2025 | 94,54 | 94,61 | 93,61 | 94,04 | 0,11% | 870.883,00 |
| 17.07.2025 | 92,48 | 94,61 | 92,42 | 93,94 | 1,58% | 547.381,00 |
| 16.07.2025 | 92,16 | 92,94 | 90,65 | 92,48 | 0,05% | 578.991,00 |
| 15.07.2025 | 93,99 | 93,99 | 92,13 | 92,43 | -1,13% | 619.182,00 |
| 14.07.2025 | 93,12 | 94,46 | 93,12 | 93,49 | -0,27% | 220.174,00 |
| 11.07.2025 | 93,72 | 94,54 | 93,15 | 93,74 | -0,40% | 324.781,00 |
| 10.07.2025 | 93,45 | 95,31 | 93,42 | 94,12 | 0,13% | 337.640,00 |
| 09.07.2025 | 93,05 | 94,02 | 92,75 | 94,00 | 1,46% | 330.329,00 |
| 08.07.2025 | 93,33 | 93,94 | 91,71 | 92,65 | -1,13% | 540.299,00 |
| 07.07.2025 | 93,40 | 94,45 | 93,03 | 93,71 | -0,20% | 315.000,00 |
| 03.07.2025 | 93,38 | 94,94 | 93,38 | 93,90 | 0,28% | 278.684,00 |
| 02.07.2025 | 92,26 | 93,64 | 92,12 | 93,64 | 1,12% | 334.373,00 |
| 01.07.2025 | 93,14 | 93,28 | 91,12 | 92,60 | -0,97% | 416.444,00 |
| 30.06.2025 | 93,45 | 94,00 | 92,56 | 93,51 | 0,68% | 488.586,00 |
| 27.06.2025 | 91,51 | 93,21 | 91,24 | 92,88 | 1,59% | 544.932,00 |
| 26.06.2025 | 90,74 | 92,01 | 90,74 | 91,43 | 1,01% | 339.003,00 |
| 25.06.2025 | 92,17 | 92,17 | 90,09 | 90,52 | -1,49% | 524.883,00 |
| 24.06.2025 | 91,51 | 92,15 | 90,91 | 91,89 | 0,75% | 388.491,00 |
| 23.06.2025 | 88,66 | 91,41 | 88,28 | 91,21 | 2,45% | 413.704,00 |
| 20.06.2025 | 89,11 | 89,90 | 88,27 | 89,03 | -0,16% | 987.302,00 |
| 18.06.2025 | 88,77 | 90,20 | 88,39 | 89,17 | 0,45% | 518.622,00 |
| 17.06.2025 | 88,50 | 89,55 | 88,17 | 88,77 | -0,50% | 764.082,00 |
| 16.06.2025 | 89,75 | 90,34 | 88,95 | 89,22 | 0,17% | 398.775,00 |
| 13.06.2025 | 88,55 | 89,38 | 87,72 | 89,07 | -0,47% | 482.429,00 |
| 12.06.2025 | 89,42 | 90,24 | 88,70 | 89,49 | -0,69% | 342.476,00 |
| 11.06.2025 | 90,14 | 91,27 | 89,69 | 90,11 | 0,22% | 489.837,00 |
| 10.06.2025 | 90,90 | 90,90 | 88,42 | 89,91 | -0,97% | 523.826,00 |
| 09.06.2025 | 92,23 | 92,40 | 90,64 | 90,79 | -1,22% | 363.975,00 |
| 06.06.2025 | 91,90 | 92,34 | 90,78 | 91,91 | 1,38% | 505.384,00 |
| 05.06.2025 | 89,91 | 91,30 | 89,17 | 90,66 | 1,06% | 493.134,00 |
| 04.06.2025 | 89,30 | 90,45 | 89,30 | 89,71 | -0,06% | 493.238,00 |
| 03.06.2025 | 88,64 | 90,41 | 88,48 | 89,76 | 1,71% | 522.227,00 |
| 02.06.2025 | 88,98 | 89,06 | 87,84 | 88,25 | -1,34% | 466.993,00 |
| 30.05.2025 | 88,45 | 90,13 | 88,45 | 89,45 | -0,20% | 591.433,00 |
| 29.05.2025 | 90,72 | 90,72 | 88,72 | 89,63 | -0,63% | 312.094,00 |
| 28.05.2025 | 91,28 | 91,99 | 89,64 | 90,20 | -1,36% | 653.257,00 |
| 27.05.2025 | 89,39 | 91,56 | 88,48 | 91,44 | 3,86% | 764.276,00 |
| 23.05.2025 | 85,58 | 88,42 | 85,01 | 88,04 | 2,18% | 515.734,00 |
| 22.05.2025 | 85,88 | 86,27 | 84,45 | 86,16 | -0,19% | 424.494,00 |
| 21.05.2025 | 86,20 | 87,59 | 85,73 | 86,32 | -0,78% | 510.848,00 |
| 20.05.2025 | 86,36 | 87,30 | 86,36 | 87,00 | 0,25% | 257.688,00 |
| 19.05.2025 | 86,19 | 87,11 | 86,07 | 86,78 | -0,29% | 314.173,00 |
| 16.05.2025 | 86,33 | 87,28 | 85,88 | 87,03 | 0,81% | 449.368,00 |
| 15.05.2025 | 85,87 | 86,58 | 85,68 | 86,33 | 0,36% | 379.249,00 |
| 14.05.2025 | 85,78 | 86,89 | 85,66 | 86,02 | 0,47% | 523.295,00 |
| 13.05.2025 | 84,90 | 87,25 | 84,78 | 85,62 | 1,89% | 622.819,00 |
| 12.05.2025 | 85,00 | 85,00 | 82,14 | 84,03 | 1,83% | 660.687,00 |
| 09.05.2025 | 83,07 | 83,65 | 81,48 | 82,52 | -0,33% | 700.353,00 |
| 08.05.2025 | 82,24 | 84,01 | 81,90 | 82,79 | 2,00% | 709.236,00 |
| 07.05.2025 | 82,72 | 82,90 | 80,99 | 81,17 | -1,23% | 470.617,00 |
| 06.05.2025 | 82,70 | 84,11 | 82,01 | 82,18 | -0,98% | 1.040.855,00 |
| 05.05.2025 | 81,19 | 83,14 | 80,41 | 82,99 | 2,27% | 530.740,00 |
| 02.05.2025 | 78,79 | 83,26 | 78,19 | 81,15 | 2,24% | 1.023.018,00 |
| 01.05.2025 | 81,01 | 81,81 | 76,57 | 79,37 | -2,36% | 1.182.197,00 |
| 30.04.2025 | 79,30 | 81,80 | 78,31 | 81,29 | 0,77% | 817.761,00 |
| 29.04.2025 | 81,08 | 81,51 | 79,71 | 80,67 | 0,47% | 498.582,00 |
| 28.04.2025 | 80,12 | 80,77 | 79,06 | 80,29 | 0,46% | 360.966,00 |
| 25.04.2025 | 79,82 | 80,26 | 79,10 | 79,92 | -0,10% | 301.676,00 |
| 24.04.2025 | 78,24 | 80,10 | 77,79 | 80,00 | 2,58% | 486.050,00 |
| 23.04.2025 | 77,98 | 80,08 | 77,45 | 77,99 | 1,77% | 531.697,00 |
| 22.04.2025 | 75,91 | 77,16 | 75,40 | 76,63 | 1,93% | 620.235,00 |
| 21.04.2025 | 75,80 | 76,84 | 74,36 | 75,18 | -2,68% | 445.899,00 |
| 17.04.2025 | 77,27 | 78,04 | 76,88 | 77,25 | -0,13% | 485.465,00 |
| 16.04.2025 | 77,43 | 78,10 | 76,25 | 77,35 | -0,41% | 426.361,00 |
| 15.04.2025 | 77,91 | 79,04 | 77,04 | 77,67 | -0,19% | 608.179,00 |
| 14.04.2025 | 79,89 | 79,89 | 77,20 | 77,82 | -0,95% | 449.480,00 |
| 11.04.2025 | 76,78 | 78,67 | 75,31 | 78,57 | 1,71% | 570.681,00 |
| 10.04.2025 | 75,08 | 78,02 | 75,00 | 77,25 | -0,45% | 814.952,00 |
| 09.04.2025 | 71,18 | 79,07 | 70,41 | 77,60 | 7,90% | 1.515.909,00 |
| 08.04.2025 | 74,95 | 75,51 | 70,81 | 71,92 | 0,04% | 794.570,00 |
| 07.04.2025 | 69,28 | 75,00 | 69,08 | 71,89 | -0,22% | 945.810,00 |
| 04.04.2025 | 73,13 | 73,96 | 70,06 | 72,05 | -3,86% | 1.311.078,00 |
| 03.04.2025 | 73,52 | 76,29 | 73,52 | 74,94 | -3,84% | 687.185,00 |
| 02.04.2025 | 75,76 | 78,58 | 75,29 | 77,93 | 2,10% | 543.393,00 |
| 01.04.2025 | 74,90 | 76,63 | 74,54 | 76,33 | 1,23% | 430.738,00 |
| 31.03.2025 | 73,91 | 75,54 | 72,92 | 75,40 | 0,27% | 484.331,00 |
| 28.03.2025 | 75,24 | 75,52 | 74,29 | 75,20 | -0,53% | 392.200,00 |
| 27.03.2025 | 76,33 | 76,93 | 75,15 | 75,60 | -2,12% | 473.607,00 |
| 26.03.2025 | 79,50 | 79,59 | 76,77 | 77,24 | -2,67% | 471.268,00 |
| 25.03.2025 | 77,76 | 79,65 | 77,28 | 79,36 | 2,12% | 734.232,00 |