89,100$
-1,41%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 89,78 | 90,08 | 87,85 | 89,10 | -1,41% | 333.190,00 |
| 26.12.2024 | 91,12 | 91,18 | 90,10 | 90,37 | -0,82% | 270.771,00 |
| 24.12.2024 | 90,90 | 91,12 | 89,94 | 91,12 | 0,56% | 125.521,00 |
| 23.12.2024 | 90,48 | 90,79 | 88,84 | 90,61 | -0,07% | 346.176,00 |
| 20.12.2024 | 89,29 | 92,52 | 89,20 | 90,67 | 0,74% | 2.231.587,00 |
| 19.12.2024 | 89,82 | 91,79 | 89,65 | 90,00 | 0,94% | 572.572,00 |
| 18.12.2024 | 92,39 | 93,75 | 89,10 | 89,16 | -2,85% | 556.848,00 |
| 17.12.2024 | 92,78 | 92,81 | 90,14 | 91,78 | -1,59% | 641.257,00 |
| 16.12.2024 | 93,29 | 95,28 | 93,24 | 93,26 | -0,19% | 1.693.960,00 |
| 13.12.2024 | 95,48 | 95,84 | 91,75 | 93,44 | -2,18% | 685.591,00 |
| 12.12.2024 | 97,39 | 98,14 | 95,44 | 95,52 | -1,67% | 609.271,00 |
| 11.12.2024 | 96,30 | 98,07 | 96,07 | 97,14 | 1,50% | 403.490,00 |
| 10.12.2024 | 96,08 | 96,97 | 95,35 | 95,70 | -0,41% | 792.303,00 |
| 09.12.2024 | 98,50 | 99,11 | 94,79 | 96,09 | -2,22% | 542.131,00 |
| 06.12.2024 | 99,01 | 99,08 | 97,60 | 98,27 | -0,55% | 529.096,00 |
| 05.12.2024 | 104,71 | 105,20 | 98,22 | 98,81 | -1,39% | 559.712,00 |
| 04.12.2024 | 98,36 | 100,40 | 98,36 | 100,20 | 1,12% | 451.229,00 |
| 03.12.2024 | 98,59 | 99,83 | 98,46 | 99,09 | 0,33% | 412.691,00 |
| 02.12.2024 | 99,24 | 99,83 | 98,57 | 98,76 | -0,61% | 308.525,00 |
| 29.11.2024 | 100,00 | 100,39 | 99,16 | 99,37 | 0,69% | 234.430,00 |
| 27.11.2024 | 99,58 | 99,91 | 97,66 | 98,69 | -0,07% | 355.907,00 |
| 26.11.2024 | 98,37 | 99,65 | 97,28 | 98,76 | -0,37% | 494.645,00 |
| 25.11.2024 | 100,34 | 100,57 | 98,71 | 99,13 | -0,16% | 820.233,00 |
| 22.11.2024 | 98,63 | 99,72 | 98,30 | 99,29 | 2,10% | 334.033,00 |
| 20.11.2024 | 97,75 | 97,95 | 95,96 | 97,25 | -0,28% | 404.515,00 |
| 19.11.2024 | 95,30 | 98,56 | 95,30 | 97,52 | 1,11% | 524.708,00 |
| 18.11.2024 | 95,69 | 97,80 | 95,69 | 96,45 | 0,88% | 356.299,00 |
| 15.11.2024 | 96,02 | 96,02 | 94,52 | 95,61 | -0,14% | 321.938,00 |
| 14.11.2024 | 96,74 | 97,56 | 94,31 | 95,74 | -1,03% | 524.865,00 |
| 13.11.2024 | 97,83 | 98,41 | 96,25 | 96,74 | -0,50% | 405.235,00 |
| 12.11.2024 | 98,67 | 98,86 | 96,28 | 97,23 | -1,20% | 511.159,00 |
| 11.11.2024 | 98,45 | 99,32 | 97,39 | 98,41 | 0,48% | 432.733,00 |
| 08.11.2024 | 95,49 | 98,22 | 94,83 | 97,94 | 2,29% | 783.425,00 |
| 07.11.2024 | 94,96 | 97,25 | 94,43 | 95,75 | 0,64% | 726.669,00 |
| 06.11.2024 | 94,69 | 96,15 | 92,15 | 95,14 | 4,15% | 1.245.189,00 |
| 05.11.2024 | 87,62 | 91,60 | 87,33 | 91,35 | 4,02% | 818.875,00 |
| 04.11.2024 | 86,47 | 89,11 | 85,98 | 87,82 | 1,56% | 1.290.540,00 |
| 01.11.2024 | 84,71 | 88,67 | 84,27 | 86,47 | 2,88% | 1.606.080,00 |
| 31.10.2024 | 78,89 | 85,71 | 75,76 | 84,05 | 2,43% | 1.782.413,00 |
| 30.10.2024 | 82,21 | 83,35 | 81,83 | 82,06 | -0,57% | 657.788,00 |
| 29.10.2024 | 81,54 | 82,57 | 81,08 | 82,53 | 0,43% | 426.913,00 |
| 28.10.2024 | 81,92 | 82,63 | 81,64 | 82,18 | 0,69% | 463.033,00 |
| 25.10.2024 | 83,00 | 83,00 | 80,88 | 81,62 | -1,46% | 503.886,00 |
| 24.10.2024 | 82,72 | 83,30 | 81,88 | 82,83 | 0,25% | 705.856,00 |
| 23.10.2024 | 82,84 | 84,10 | 81,99 | 82,62 | -0,17% | 1.124.433,00 |
| 22.10.2024 | 83,33 | 83,50 | 82,42 | 82,76 | -1,11% | 363.915,00 |
| 21.10.2024 | 82,52 | 84,06 | 82,23 | 83,69 | 1,78% | 1.007.976,00 |
| 18.10.2024 | 81,87 | 82,89 | 81,37 | 82,23 | 0,46% | 854.821,00 |
| 17.10.2024 | 82,20 | 82,44 | 80,81 | 81,85 | -0,93% | 613.295,00 |
| 16.10.2024 | 81,89 | 83,28 | 81,89 | 82,62 | 1,52% | 410.986,00 |
| 15.10.2024 | 81,32 | 81,78 | 80,65 | 81,38 | -0,22% | 797.319,00 |
| 14.10.2024 | 81,83 | 82,60 | 81,36 | 81,56 | -0,27% | 381.474,00 |
| 11.10.2024 | 80,57 | 82,01 | 80,57 | 81,78 | 1,51% | 425.411,00 |
| 10.10.2024 | 80,86 | 81,17 | 78,66 | 80,56 | -1,54% | 645.594,00 |
| 09.10.2024 | 81,19 | 82,45 | 80,70 | 81,82 | 2,34% | 564.275,00 |
| 08.10.2024 | 81,37 | 81,40 | 79,94 | 79,95 | -1,08% | 309.505,00 |
| 07.10.2024 | 80,83 | 81,74 | 80,35 | 80,82 | -0,58% | 332.523,00 |
| 04.10.2024 | 80,94 | 81,35 | 79,79 | 81,29 | 2,23% | 309.875,00 |
| 03.10.2024 | 79,75 | 80,52 | 79,12 | 79,52 | -0,82% | 184.642,00 |
| 02.10.2024 | 78,99 | 80,54 | 78,89 | 80,18 | 1,07% | 742.011,00 |
| 01.10.2024 | 78,96 | 80,39 | 77,82 | 79,33 | 0,06% | 1.017.186,00 |
| 30.09.2024 | 78,13 | 79,84 | 78,13 | 79,28 | 0,21% | 286.205,00 |
| 27.09.2024 | 79,28 | 79,94 | 78,41 | 79,11 | 0,11% | 398.690,00 |
| 26.09.2024 | 80,15 | 80,78 | 78,84 | 79,02 | -0,90% | 214.469,00 |
| 25.09.2024 | 79,52 | 79,80 | 79,13 | 79,74 | 0,20% | 1.131.423,00 |
| 24.09.2024 | 79,27 | 80,39 | 79,06 | 79,58 | 0,45% | 289.331,00 |
| 23.09.2024 | 80,66 | 81,38 | 78,13 | 79,22 | -1,32% | 918.928,00 |
| 20.09.2024 | 80,45 | 81,33 | 79,86 | 80,28 | -0,06% | 1.117.176,00 |
| 19.09.2024 | 79,00 | 80,61 | 78,12 | 80,33 | 3,65% | 1.704.569,00 |
| 18.09.2024 | 77,86 | 79,17 | 77,37 | 77,50 | -0,22% | 607.322,00 |
| 17.09.2024 | 77,64 | 78,62 | 77,22 | 77,67 | 0,48% | 644.266,00 |
| 16.09.2024 | 76,91 | 77,78 | 76,39 | 77,30 | 1,22% | 276.429,00 |
| 13.09.2024 | 75,20 | 76,92 | 74,51 | 76,37 | 2,80% | 844.138,00 |
| 12.09.2024 | 73,20 | 74,43 | 72,89 | 74,29 | 2,13% | 290.365,00 |
| 11.09.2024 | 71,67 | 73,48 | 70,59 | 72,74 | 0,50% | 378.341,00 |
| 10.09.2024 | 72,07 | 72,89 | 71,30 | 72,38 | 0,70% | 375.749,00 |
| 09.09.2024 | 71,39 | 72,57 | 70,82 | 71,88 | 0,69% | 373.943,00 |
| 06.09.2024 | 72,03 | 72,99 | 70,54 | 71,39 | -0,87% | 443.401,00 |
| 05.09.2024 | 72,40 | 72,40 | 71,47 | 72,02 | -0,46% | 264.979,00 |
| 04.09.2024 | 72,41 | 72,70 | 71,75 | 72,35 | -0,48% | 241.932,00 |
| 03.09.2024 | 74,50 | 74,97 | 72,19 | 72,70 | -3,27% | 523.623,00 |
| 30.08.2024 | 74,34 | 75,22 | 73,83 | 75,16 | 1,57% | 356.361,00 |
| 29.08.2024 | 74,32 | 75,36 | 73,91 | 74,00 | -0,07% | 646.593,00 |
| 28.08.2024 | 73,98 | 75,10 | 73,56 | 74,05 | 0,24% | 352.129,00 |
| 27.08.2024 | 73,22 | 75,15 | 72,64 | 73,87 | 0,46% | 1.005.364,00 |
| 26.08.2024 | 73,90 | 74,33 | 73,01 | 73,53 | -0,23% | 493.875,00 |
| 23.08.2024 | 72,16 | 74,57 | 71,94 | 73,70 | 2,85% | 425.391,00 |
| 22.08.2024 | 71,24 | 72,59 | 70,98 | 71,66 | 0,75% | 397.830,00 |
| 21.08.2024 | 70,32 | 71,22 | 69,83 | 71,13 | 1,20% | 250.341,00 |
| 20.08.2024 | 71,43 | 71,85 | 70,15 | 70,29 | -1,80% | 363.402,00 |
| 19.08.2024 | 71,03 | 71,60 | 70,75 | 71,58 | 0,83% | 200.525,00 |
| 16.08.2024 | 70,25 | 71,51 | 69,87 | 70,99 | 1,24% | 431.577,00 |
| 15.08.2024 | 70,00 | 71,08 | 69,37 | 70,12 | 1,86% | 490.165,00 |
| 14.08.2024 | 69,55 | 70,08 | 68,48 | 68,84 | -0,42% | 309.952,00 |
| 13.08.2024 | 68,77 | 69,54 | 68,33 | 69,13 | 0,77% | 466.592,00 |
| 12.08.2024 | 68,71 | 69,03 | 67,92 | 68,60 | -0,92% | 360.523,00 |
| 09.08.2024 | 69,29 | 69,47 | 68,22 | 69,24 | 0,38% | 319.345,00 |
| 08.08.2024 | 68,84 | 69,43 | 67,83 | 68,98 | 1,20% | 410.463,00 |
| 07.08.2024 | 69,65 | 69,82 | 66,99 | 68,16 | -1,15% | 573.164,00 |
| 06.08.2024 | 69,26 | 70,35 | 68,55 | 68,95 | 0,07% | 616.578,00 |