62,470$
0,02%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 62,51 | 62,66 | 60,26 | 62,47 | 0,02% | 880.912,00 |
| 20.06.2024 | 63,88 | 65,08 | 60,69 | 62,46 | -0,62% | 1.072.464,00 |
| 18.06.2024 | 62,15 | 62,91 | 61,83 | 62,85 | 1,42% | 360.433,00 |
| 17.06.2024 | 61,93 | 62,46 | 61,06 | 61,97 | -0,51% | 190.305,00 |
| 14.06.2024 | 62,22 | 62,60 | 61,17 | 62,29 | -0,50% | 514.475,00 |
| 13.06.2024 | 62,17 | 62,71 | 61,49 | 62,60 | 0,26% | 380.513,00 |
| 12.06.2024 | 61,45 | 63,06 | 61,16 | 62,44 | 4,33% | 664.834,00 |
| 11.06.2024 | 59,25 | 60,08 | 58,93 | 59,85 | 0,61% | 879.631,00 |
| 10.06.2024 | 58,60 | 59,77 | 58,23 | 59,49 | 0,56% | 1.254.953,00 |
| 07.06.2024 | 58,87 | 59,98 | 58,38 | 59,16 | -1,25% | 2.209.580,00 |
| 06.06.2024 | 60,11 | 60,27 | 59,12 | 59,91 | -0,30% | 197.001,00 |
| 05.06.2024 | 60,08 | 60,39 | 59,16 | 60,09 | -0,13% | 185.499,00 |
| 04.06.2024 | 60,85 | 60,85 | 59,45 | 60,17 | -1,83% | 333.785,00 |
| 03.06.2024 | 62,29 | 62,43 | 60,63 | 61,29 | -1,61% | 208.999,00 |
| 31.05.2024 | 62,45 | 62,51 | 61,15 | 62,29 | 0,61% | 297.391,00 |
| 30.05.2024 | 61,75 | 62,67 | 61,67 | 61,91 | 0,81% | 257.461,00 |
| 29.05.2024 | 61,62 | 61,68 | 60,69 | 61,41 | -1,38% | 245.569,00 |
| 28.05.2024 | 62,80 | 62,90 | 61,63 | 62,27 | -0,26% | 314.623,00 |
| 24.05.2024 | 62,22 | 62,68 | 61,76 | 62,43 | 1,23% | 216.723,00 |
| 23.05.2024 | 62,62 | 62,62 | 61,15 | 61,67 | -0,87% | 259.410,00 |
| 22.05.2024 | 63,05 | 63,05 | 60,98 | 62,21 | -1,22% | 232.122,00 |
| 21.05.2024 | 62,06 | 63,00 | 61,61 | 62,98 | 1,04% | 297.013,00 |
| 20.05.2024 | 62,41 | 62,57 | 61,90 | 62,33 | 0,19% | 259.467,00 |
| 17.05.2024 | 61,93 | 62,49 | 61,54 | 62,21 | 1,01% | 224.568,00 |
| 16.05.2024 | 62,44 | 62,49 | 61,19 | 61,59 | -1,44% | 211.470,00 |
| 15.05.2024 | 63,73 | 63,73 | 61,20 | 62,49 | -2,39% | 620.493,00 |
| 14.05.2024 | 63,27 | 64,33 | 62,44 | 64,02 | 2,27% | 534.779,00 |
| 13.05.2024 | 62,58 | 62,90 | 62,38 | 62,60 | 0,42% | 581.111,00 |
| 10.05.2024 | 62,71 | 62,72 | 61,36 | 62,34 | 0,45% | 397.385,00 |
| 09.05.2024 | 61,52 | 62,50 | 61,29 | 62,06 | 1,17% | 573.427,00 |
| 08.05.2024 | 59,23 | 61,56 | 58,81 | 61,34 | 3,08% | 443.029,00 |
| 07.05.2024 | 59,94 | 61,39 | 59,51 | 59,51 | -0,45% | 919.626,00 |
| 06.05.2024 | 59,98 | 61,62 | 59,44 | 59,78 | 0,66% | 516.486,00 |
| 03.05.2024 | 58,00 | 59,61 | 58,00 | 59,39 | 3,72% | 722.820,00 |
| 02.05.2024 | 56,07 | 57,85 | 55,57 | 57,26 | 4,13% | 806.414,00 |
| 01.05.2024 | 55,72 | 56,20 | 54,95 | 54,99 | -0,92% | 296.932,00 |
| 30.04.2024 | 55,33 | 55,57 | 54,99 | 55,50 | -0,39% | 300.007,00 |
| 29.04.2024 | 55,86 | 56,15 | 55,49 | 55,72 | 0,34% | 162.956,00 |
| 26.04.2024 | 54,85 | 55,69 | 54,85 | 55,53 | 1,41% | 203.238,00 |
| 25.04.2024 | 54,10 | 55,06 | 53,54 | 54,76 | 0,59% | 194.333,00 |
| 24.04.2024 | 54,92 | 55,31 | 54,09 | 54,44 | -0,84% | 227.760,00 |
| 23.04.2024 | 53,86 | 55,21 | 53,86 | 54,90 | 2,46% | 263.323,00 |
| 22.04.2024 | 53,70 | 54,10 | 53,16 | 53,58 | 0,26% | 214.794,00 |
| 19.04.2024 | 53,60 | 54,26 | 53,00 | 53,44 | -0,45% | 301.914,00 |
| 18.04.2024 | 54,17 | 54,52 | 53,30 | 53,68 | -0,26% | 258.257,00 |
| 17.04.2024 | 54,61 | 54,70 | 53,12 | 53,82 | -0,87% | 276.814,00 |
| 16.04.2024 | 54,37 | 54,89 | 52,99 | 54,29 | -0,60% | 329.426,00 |
| 15.04.2024 | 55,90 | 55,99 | 54,23 | 54,62 | -1,30% | 252.940,00 |
| 12.04.2024 | 55,34 | 55,67 | 54,59 | 55,34 | -0,45% | 305.178,00 |
| 11.04.2024 | 55,46 | 56,04 | 54,91 | 55,59 | 0,34% | 300.190,00 |
| 10.04.2024 | 54,83 | 55,46 | 54,12 | 55,40 | -0,89% | 364.939,00 |
| 09.04.2024 | 56,97 | 56,98 | 55,85 | 55,90 | -1,57% | 635.321,00 |
| 08.04.2024 | 57,02 | 57,10 | 56,44 | 56,79 | -0,04% | 261.415,00 |
| 05.04.2024 | 56,27 | 56,91 | 56,00 | 56,81 | 1,12% | 332.317,00 |
| 04.04.2024 | 56,96 | 57,27 | 55,86 | 56,18 | -0,30% | 277.387,00 |
| 03.04.2024 | 56,03 | 56,92 | 55,78 | 56,35 | 0,09% | 213.387,00 |
| 02.04.2024 | 56,08 | 56,36 | 55,25 | 56,30 | -0,69% | 553.238,00 |
| 01.04.2024 | 57,00 | 57,12 | 55,78 | 56,69 | -0,77% | 289.257,00 |
| 28.03.2024 | 57,44 | 57,62 | 56,56 | 57,13 | -0,40% | 389.045,00 |
| 27.03.2024 | 57,16 | 57,42 | 56,10 | 57,36 | 1,02% | 290.105,00 |
| 26.03.2024 | 55,89 | 57,93 | 55,67 | 56,78 | 2,36% | 510.991,00 |
| 25.03.2024 | 55,31 | 55,49 | 55,01 | 55,47 | 0,80% | 202.830,00 |
| 22.03.2024 | 55,56 | 55,56 | 54,56 | 55,03 | -0,52% | 384.561,00 |
| 21.03.2024 | 54,65 | 55,88 | 54,59 | 55,32 | 1,77% | 494.438,00 |
| 20.03.2024 | 54,03 | 54,50 | 53,78 | 54,36 | 0,63% | 425.154,00 |
| 19.03.2024 | 53,94 | 54,29 | 53,34 | 54,02 | -0,20% | 464.561,00 |
| 18.03.2024 | 54,37 | 55,33 | 54,02 | 54,13 | -0,57% | 268.661,00 |
| 15.03.2024 | 54,19 | 54,89 | 54,05 | 54,44 | 0,00% | 734.429,00 |
| 14.03.2024 | 54,08 | 54,72 | 53,71 | 54,44 | 0,22% | 355.342,00 |
| 13.03.2024 | 53,85 | 55,24 | 53,84 | 54,32 | 0,57% | 351.610,00 |
| 12.03.2024 | 54,00 | 54,06 | 52,95 | 54,01 | -0,59% | 334.216,00 |
| 11.03.2024 | 53,17 | 54,57 | 52,89 | 54,33 | 1,84% | 458.086,00 |
| 08.03.2024 | 53,52 | 53,94 | 53,09 | 53,35 | 0,53% | 280.623,00 |
| 07.03.2024 | 52,94 | 53,24 | 52,54 | 53,07 | 0,80% | 338.968,00 |
| 06.03.2024 | 51,71 | 52,89 | 51,41 | 52,65 | 2,57% | 302.778,00 |
| 05.03.2024 | 51,64 | 52,02 | 50,97 | 51,33 | -1,33% | 312.239,00 |
| 04.03.2024 | 52,20 | 53,06 | 51,91 | 52,02 | -0,08% | 220.251,00 |
| 01.03.2024 | 51,62 | 52,06 | 51,15 | 52,06 | 1,03% | 278.291,00 |
| 29.02.2024 | 51,65 | 51,86 | 50,81 | 51,53 | 1,24% | 320.675,00 |
| 28.02.2024 | 49,93 | 51,88 | 49,91 | 50,90 | 1,80% | 431.235,00 |
| 27.02.2024 | 49,52 | 50,03 | 49,26 | 50,00 | 2,00% | 366.119,00 |
| 26.02.2024 | 49,18 | 50,24 | 48,52 | 49,02 | -0,99% | 425.391,00 |
| 23.02.2024 | 51,20 | 51,20 | 49,29 | 49,51 | -3,62% | 689.260,00 |
| 22.02.2024 | 48,11 | 51,38 | 48,11 | 51,37 | 2,39% | 644.783,00 |
| 21.02.2024 | 50,07 | 51,09 | 49,88 | 50,17 | 0,24% | 774.605,00 |
| 20.02.2024 | 49,78 | 50,29 | 49,21 | 50,05 | -1,40% | 484.883,00 |
| 16.02.2024 | 49,19 | 51,34 | 49,10 | 50,76 | 2,24% | 531.086,00 |
| 15.02.2024 | 48,99 | 49,78 | 48,36 | 49,65 | 2,08% | 280.953,00 |
| 14.02.2024 | 47,97 | 48,77 | 47,44 | 48,64 | 2,92% | 192.345,00 |
| 13.02.2024 | 47,09 | 48,05 | 46,76 | 47,26 | -2,72% | 399.861,00 |
| 12.02.2024 | 47,97 | 49,03 | 47,96 | 48,58 | 1,53% | 380.266,00 |
| 09.02.2024 | 47,46 | 48,00 | 47,26 | 47,85 | 0,82% | 204.539,00 |
| 08.02.2024 | 46,94 | 47,57 | 46,67 | 47,46 | 1,24% | 208.156,00 |
| 07.02.2024 | 46,10 | 47,47 | 45,74 | 46,88 | 1,94% | 356.503,00 |
| 06.02.2024 | 44,24 | 46,16 | 44,24 | 45,99 | 3,79% | 380.484,00 |
| 05.02.2024 | 44,45 | 44,54 | 43,92 | 44,31 | -1,66% | 234.934,00 |
| 02.02.2024 | 44,94 | 45,38 | 44,67 | 45,06 | -1,18% | 175.275,00 |
| 01.02.2024 | 45,61 | 45,96 | 44,98 | 45,60 | 1,09% | 204.826,00 |
| 31.01.2024 | 46,25 | 46,46 | 45,07 | 45,11 | -1,93% | 308.591,00 |
| 30.01.2024 | 45,42 | 46,18 | 45,42 | 46,00 | 0,46% | 180.977,00 |