106,570$
1,10%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 107,96 | 108,25 | 106,57 | 106,57 | 1,10% | 1.132.289,00 |
| 10.10.2025 | 105,25 | 107,02 | 104,89 | 105,41 | -0,09% | 342.090,00 |
| 09.10.2025 | 107,08 | 107,09 | 104,92 | 105,51 | -1,45% | 446.740,00 |
| 08.10.2025 | 106,82 | 107,70 | 105,69 | 107,06 | 1,08% | 457.517,00 |
| 07.10.2025 | 108,82 | 108,93 | 105,62 | 105,92 | -2,20% | 538.841,00 |
| 06.10.2025 | 110,18 | 110,67 | 107,79 | 108,30 | -0,78% | 481.253,00 |
| 02.10.2025 | 108,30 | 109,19 | 106,60 | 109,15 | 0,95% | 5.348.365,00 |
| 01.10.2025 | 109,62 | 110,29 | 107,60 | 108,12 | -1,40% | 381.888,00 |
| 30.09.2025 | 109,18 | 110,36 | 108,64 | 109,65 | 0,54% | 444.530,00 |
| 29.09.2025 | 110,19 | 110,24 | 108,21 | 109,06 | 0,06% | 423.416,00 |
| 26.09.2025 | 109,70 | 109,70 | 108,46 | 108,99 | 0,33% | 348.940,00 |
| 25.09.2025 | 108,20 | 109,05 | 107,15 | 108,63 | -0,33% | 481.479,00 |
| 24.09.2025 | 110,99 | 111,50 | 108,68 | 108,99 | -1,29% | 267.335,00 |
| 23.09.2025 | 110,79 | 111,71 | 110,09 | 110,41 | -0,23% | 279.042,00 |
| 22.09.2025 | 109,88 | 111,19 | 109,27 | 110,66 | 0,60% | 342.663,00 |
| 19.09.2025 | 109,19 | 110,22 | 108,49 | 110,00 | 0,36% | 1.347.852,00 |
| 18.09.2025 | 107,72 | 110,81 | 107,33 | 109,60 | 1,86% | 541.748,00 |
| 17.09.2025 | 108,70 | 110,16 | 107,50 | 107,60 | -0,66% | 562.269,00 |
| 16.09.2025 | 109,73 | 109,93 | 107,18 | 108,31 | -0,97% | 780.708,00 |
| 15.09.2025 | 108,04 | 110,29 | 107,55 | 109,37 | 1,79% | 454.267,00 |
| 12.09.2025 | 108,95 | 109,31 | 107,36 | 107,45 | -1,94% | 249.063,00 |
| 11.09.2025 | 108,85 | 110,04 | 108,09 | 109,58 | 1,04% | 424.003,00 |
| 10.09.2025 | 108,06 | 109,14 | 107,17 | 108,45 | 0,93% | 317.785,00 |
| 09.09.2025 | 108,14 | 108,21 | 106,46 | 107,45 | -0,67% | 358.498,00 |
| 08.09.2025 | 107,55 | 109,15 | 106,98 | 108,17 | 0,06% | 459.001,00 |
| 05.09.2025 | 108,96 | 109,13 | 105,68 | 108,10 | -0,20% | 609.078,00 |
| 04.09.2025 | 106,50 | 108,34 | 105,97 | 108,32 | 2,45% | 433.570,00 |
| 03.09.2025 | 106,59 | 106,85 | 105,35 | 105,73 | -0,79% | 490.318,00 |
| 02.09.2025 | 106,62 | 106,98 | 105,13 | 106,57 | -1,10% | 387.664,00 |
| 29.08.2025 | 109,55 | 109,55 | 107,25 | 107,75 | -1,97% | 497.931,00 |
| 28.08.2025 | 110,31 | 110,32 | 109,35 | 109,92 | -0,05% | 381.280,00 |
| 27.08.2025 | 110,23 | 110,69 | 109,85 | 109,97 | -0,48% | 329.540,00 |
| 26.08.2025 | 109,40 | 110,72 | 109,40 | 110,50 | 0,78% | 329.721,00 |
| 25.08.2025 | 110,66 | 111,27 | 109,63 | 109,64 | -1,27% | 259.719,00 |
| 22.08.2025 | 109,81 | 112,16 | 109,34 | 111,05 | 1,33% | 411.670,00 |
| 21.08.2025 | 109,38 | 110,25 | 108,71 | 109,59 | 0,04% | 320.235,00 |
| 20.08.2025 | 109,17 | 109,86 | 107,69 | 109,55 | 0,09% | 474.201,00 |
| 19.08.2025 | 110,01 | 110,78 | 108,87 | 109,45 | -0,54% | 409.180,00 |
| 18.08.2025 | 109,35 | 110,07 | 108,69 | 110,04 | 0,72% | 776.334,00 |
| 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 |