123,370$
-2,68%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 124,85 | 125,28 | 122,93 | 123,37 | -2,68% | 547.787,00 |
| 05.03.2026 | 131,51 | 131,90 | 125,46 | 126,77 | -4,29% | 777.871,00 |
| 04.03.2026 | 132,80 | 132,90 | 131,34 | 132,45 | 0,39% | 444.057,00 |
| 03.03.2026 | 131,16 | 132,35 | 129,80 | 131,93 | -1,43% | 570.289,00 |
| 02.03.2026 | 132,46 | 135,74 | 130,73 | 133,84 | -0,46% | 582.609,00 |
| 27.02.2026 | 135,52 | 137,24 | 133,74 | 134,46 | -1,20% | 775.854,00 |
| 26.02.2026 | 136,38 | 137,09 | 133,41 | 136,09 | 0,46% | 719.886,00 |
| 25.02.2026 | 136,38 | 137,20 | 134,36 | 135,47 | -0,53% | 609.287,00 |
| 24.02.2026 | 134,03 | 136,97 | 134,03 | 136,19 | 0,29% | 518.311,00 |
| 20.02.2026 | 133,63 | 136,79 | 133,63 | 135,79 | 1,65% | 627.743,00 |
| 19.02.2026 | 132,81 | 134,00 | 131,37 | 133,59 | 0,60% | 602.653,00 |
| 18.02.2026 | 130,18 | 134,80 | 130,18 | 132,79 | 3,25% | 760.048,00 |
| 17.02.2026 | 131,68 | 131,68 | 128,20 | 128,61 | -1,77% | 491.955,00 |
| 13.02.2026 | 130,48 | 132,63 | 130,29 | 130,93 | 1,32% | 863.115,00 |
| 12.02.2026 | 134,15 | 136,63 | 127,81 | 129,22 | -2,97% | 845.668,00 |
| 11.02.2026 | 134,23 | 135,29 | 132,10 | 133,17 | 0,20% | 869.640,00 |
| 10.02.2026 | 132,44 | 133,83 | 131,73 | 132,91 | 0,61% | 476.823,00 |
| 09.02.2026 | 130,20 | 133,67 | 130,20 | 132,10 | 1,47% | 724.704,00 |
| 06.02.2026 | 127,32 | 131,16 | 127,32 | 130,18 | 3,46% | 782.084,00 |
| 05.02.2026 | 123,47 | 127,12 | 122,45 | 125,83 | 2,30% | 784.357,00 |
| 04.02.2026 | 123,88 | 125,25 | 120,77 | 123,00 | -1,47% | 546.101,00 |
| 03.02.2026 | 124,50 | 125,02 | 122,88 | 124,83 | 1,00% | 697.868,00 |
| 02.02.2026 | 120,54 | 123,66 | 120,42 | 123,59 | 2,36% | 497.669,00 |
| 30.01.2026 | 120,14 | 122,15 | 119,81 | 120,74 | -0,68% | 383.053,00 |
| 29.01.2026 | 120,47 | 121,76 | 119,69 | 121,57 | 1,62% | 409.476,00 |
| 28.01.2026 | 119,26 | 120,84 | 118,86 | 119,63 | 0,21% | 266.696,00 |
| 27.01.2026 | 119,39 | 120,18 | 118,12 | 119,38 | -0,17% | 325.758,00 |
| 26.01.2026 | 120,89 | 121,68 | 118,56 | 119,58 | -1,30% | 440.941,00 |
| 22.01.2026 | 123,85 | 123,85 | 121,09 | 121,16 | -0,79% | 618.031,00 |
| 21.01.2026 | 121,05 | 122,38 | 120,27 | 122,13 | 1,62% | 559.868,00 |
| 20.01.2026 | 120,00 | 121,73 | 120,00 | 120,18 | -0,97% | 529.246,00 |
| 16.01.2026 | 120,18 | 122,08 | 119,57 | 121,36 | 0,31% | 960.578,00 |
| 15.01.2026 | 123,39 | 124,99 | 120,89 | 120,98 | -0,47% | 779.048,00 |
| 14.01.2026 | 123,85 | 124,29 | 119,86 | 121,55 | -1,78% | 726.989,00 |
| 13.01.2026 | 123,44 | 124,20 | 122,72 | 123,75 | 0,61% | 484.188,00 |
| 12.01.2026 | 122,48 | 123,89 | 120,97 | 123,00 | 1,73% | 462.651,00 |
| 09.01.2026 | 119,83 | 122,75 | 118,10 | 120,91 | 1,36% | 465.517,00 |
| 08.01.2026 | 119,22 | 119,83 | 117,40 | 119,29 | -0,05% | 360.202,00 |
| 07.01.2026 | 120,71 | 120,73 | 118,77 | 119,35 | -1,01% | 1.697.871,00 |
| 06.01.2026 | 119,02 | 121,63 | 117,59 | 120,57 | 0,47% | 604.965,00 |
| 05.01.2026 | 119,19 | 121,13 | 118,06 | 120,01 | 1,13% | 903.575,00 |
| 02.01.2026 | 115,90 | 119,99 | 115,35 | 118,67 | 2,88% | 581.743,00 |
| 31.12.2025 | 116,65 | 117,36 | 115,34 | 115,35 | -1,22% | 366.103,00 |
| 30.12.2025 | 117,71 | 118,26 | 116,53 | 116,77 | -1,13% | 501.329,00 |
| 29.12.2025 | 118,74 | 118,82 | 117,55 | 118,10 | -1,06% | 315.632,00 |
| 26.12.2025 | 118,24 | 119,74 | 117,85 | 119,36 | 0,79% | 481.153,00 |
| 24.12.2025 | 118,25 | 119,01 | 117,87 | 118,42 | -0,06% | 215.014,00 |
| 23.12.2025 | 117,80 | 119,63 | 117,52 | 118,49 | 0,83% | 841.596,00 |
| 22.12.2025 | 116,02 | 118,43 | 115,85 | 117,52 | 1,79% | 554.625,00 |
| 19.12.2025 | 113,94 | 116,04 | 113,18 | 115,45 | 1,46% | 774.400,00 |
| 18.12.2025 | 114,09 | 115,63 | 113,59 | 113,79 | -0,17% | 733.776,00 |
| 17.12.2025 | 115,21 | 116,91 | 113,29 | 113,98 | -2,29% | 1.301.739,00 |
| 16.12.2025 | 114,84 | 117,12 | 112,73 | 116,65 | 0,81% | 1.009.017,00 |
| 15.12.2025 | 115,81 | 116,74 | 115,19 | 115,71 | 0,55% | 564.278,00 |
| 12.12.2025 | 115,21 | 115,88 | 112,83 | 115,08 | -0,10% | 722.248,00 |
| 11.12.2025 | 111,72 | 115,37 | 111,00 | 115,20 | 3,54% | 1.009.809,00 |
| 10.12.2025 | 108,31 | 112,17 | 108,19 | 111,26 | 2,62% | 834.673,00 |
| 09.12.2025 | 108,91 | 109,29 | 107,77 | 108,42 | 0,18% | 391.935,00 |
| 08.12.2025 | 108,14 | 110,31 | 107,99 | 108,22 | 0,13% | 819.138,00 |
| 05.12.2025 | 109,22 | 109,36 | 107,33 | 108,08 | -0,21% | 623.577,00 |
| 04.12.2025 | 106,99 | 109,16 | 106,06 | 108,31 | 1,23% | 362.702,00 |
| 03.12.2025 | 106,44 | 107,88 | 105,89 | 106,99 | 0,49% | 550.352,00 |
| 02.12.2025 | 106,92 | 107,92 | 105,38 | 106,47 | -0,03% | 379.646,00 |
| 01.12.2025 | 106,61 | 107,89 | 105,46 | 106,50 | -0,96% | 597.110,00 |
| 28.11.2025 | 106,70 | 107,93 | 106,61 | 107,53 | 0,92% | 361.702,00 |
| 26.11.2025 | 105,71 | 107,31 | 105,71 | 106,55 | 0,89% | 672.355,00 |
| 25.11.2025 | 104,16 | 106,26 | 104,02 | 105,61 | 0,84% | 487.813,00 |
| 24.11.2025 | 104,69 | 105,92 | 103,14 | 104,73 | 2,27% | 754.439,00 |
| 20.11.2025 | 104,58 | 105,26 | 102,31 | 102,41 | -0,33% | 671.619,00 |
| 19.11.2025 | 103,95 | 105,00 | 102,13 | 102,75 | -0,19% | 580.661,00 |
| 18.11.2025 | 100,90 | 103,72 | 100,55 | 102,95 | 1,47% | 554.475,00 |
| 17.11.2025 | 102,33 | 103,03 | 100,94 | 101,46 | -1,26% | 696.344,00 |
| 13.11.2025 | 102,28 | 103,95 | 101,04 | 102,75 | 0,27% | 738.872,00 |
| 12.11.2025 | 102,90 | 103,85 | 101,67 | 102,47 | -0,03% | 1.606.961,00 |
| 11.11.2025 | 100,16 | 102,94 | 99,40 | 102,50 | 2,34% | 737.258,00 |
| 10.11.2025 | 99,99 | 101,33 | 98,39 | 100,16 | 1,69% | 506.477,00 |
| 07.11.2025 | 99,28 | 99,48 | 97,26 | 98,50 | -0,90% | 744.857,00 |
| 06.11.2025 | 104,92 | 104,92 | 97,78 | 99,39 | -3,28% | 1.316.913,00 |
| 05.11.2025 | 102,13 | 104,43 | 102,13 | 102,76 | 0,35% | 558.439,00 |
| 04.11.2025 | 101,07 | 103,00 | 100,00 | 102,40 | -0,12% | 439.270,00 |
| 03.11.2025 | 102,44 | 103,86 | 101,58 | 102,52 | -0,38% | 428.921,00 |
| 31.10.2025 | 102,57 | 103,40 | 101,81 | 102,91 | 0,09% | 383.397,00 |
| 30.10.2025 | 102,83 | 103,45 | 101,76 | 102,82 | -0,32% | 382.610,00 |
| 29.10.2025 | 104,03 | 105,11 | 102,40 | 103,15 | -0,60% | 335.213,00 |
| 28.10.2025 | 104,20 | 104,23 | 102,58 | 103,77 | -0,07% | 322.424,00 |
| 27.10.2025 | 104,96 | 105,66 | 103,59 | 103,84 | -0,69% | 407.909,00 |
| 24.10.2025 | 105,03 | 105,86 | 104,29 | 104,56 | 1,07% | 473.218,00 |
| 23.10.2025 | 103,32 | 105,15 | 102,96 | 103,45 | -0,20% | 617.815,00 |
| 22.10.2025 | 106,38 | 106,60 | 102,53 | 103,66 | -1,73% | 472.823,00 |
| 21.10.2025 | 105,48 | 106,51 | 104,73 | 105,49 | -0,18% | 427.811,00 |
| 20.10.2025 | 106,44 | 107,46 | 105,37 | 105,68 | 0,62% | 355.256,00 |
| 17.10.2025 | 104,90 | 105,82 | 104,27 | 105,03 | -0,52% | 676.264,00 |
| 16.10.2025 | 106,88 | 106,91 | 104,85 | 105,58 | -0,77% | 550.579,00 |
| 15.10.2025 | 107,00 | 108,25 | 106,20 | 106,40 | -0,68% | 479.132,00 |
| 14.10.2025 | 105,58 | 107,65 | 104,90 | 107,13 | 0,53% | 377.425,00 |
| 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 |