118,740$
-3,04%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 120,62 | 122,45 | 118,53 | 118,74 | -3,04% | 837.084,00 |
| 10.07.2026 | 123,50 | 127,23 | 120,18 | 122,46 | -2,48% | 1.247.851,00 |
| 09.07.2026 | 141,62 | 144,06 | 125,18 | 125,58 | -12,50% | 1.788.321,00 |
| 08.07.2026 | 142,80 | 145,36 | 141,81 | 143,52 | -0,38% | 390.858,00 |
| 07.07.2026 | 147,02 | 147,87 | 141,59 | 144,07 | -2,92% | 448.205,00 |
| 06.07.2026 | 145,95 | 151,11 | 145,95 | 148,41 | 1,70% | 544.507,00 |
| 02.07.2026 | 151,16 | 152,35 | 144,24 | 145,93 | -2,60% | 607.294,00 |
| 01.07.2026 | 157,74 | 158,47 | 149,32 | 149,82 | -5,23% | 795.232,00 |
| 30.06.2026 | 158,96 | 160,41 | 157,79 | 158,08 | -0,55% | 787.732,00 |
| 29.06.2026 | 157,98 | 160,29 | 155,44 | 158,96 | -0,89% | 844.783,00 |
| 26.06.2026 | 157,46 | 162,08 | 155,29 | 160,39 | 2,39% | 2.120.152,00 |
| 25.06.2026 | 153,86 | 157,54 | 153,17 | 156,65 | 3,14% | 575.458,00 |
| 24.06.2026 | 150,82 | 155,22 | 150,26 | 151,88 | 1,20% | 748.928,00 |
| 23.06.2026 | 149,05 | 152,83 | 147,87 | 150,08 | -0,94% | 1.624.810,00 |
| 22.06.2026 | 146,52 | 151,57 | 146,09 | 151,50 | 3,29% | 682.359,00 |
| 18.06.2026 | 146,15 | 147,08 | 144,79 | 146,67 | 2,32% | 1.228.682,00 |
| 17.06.2026 | 145,86 | 148,00 | 143,09 | 143,34 | -1,27% | 762.578,00 |
| 16.06.2026 | 143,34 | 147,38 | 143,11 | 145,18 | 2,70% | 880.641,00 |
| 15.06.2026 | 143,01 | 145,00 | 140,93 | 141,36 | 0,54% | 513.466,00 |
| 12.06.2026 | 140,20 | 143,24 | 140,18 | 140,60 | 1,16% | 521.082,00 |
| 11.06.2026 | 137,69 | 139,39 | 134,41 | 138,99 | 2,38% | 1.062.825,00 |
| 10.06.2026 | 140,70 | 142,55 | 135,72 | 135,76 | -3,06% | 585.204,00 |
| 09.06.2026 | 140,96 | 143,86 | 136,88 | 140,05 | 0,14% | 689.988,00 |
| 08.06.2026 | 141,00 | 141,87 | 138,57 | 139,85 | -1,06% | 573.248,00 |
| 05.06.2026 | 141,38 | 144,11 | 140,00 | 141,35 | -0,16% | 618.643,00 |
| 04.06.2026 | 138,78 | 141,87 | 137,83 | 141,57 | 1,83% | 505.686,00 |
| 03.06.2026 | 136,01 | 139,17 | 136,01 | 139,03 | 1,67% | 651.314,00 |
| 02.06.2026 | 136,00 | 139,13 | 136,00 | 136,75 | 0,16% | 679.713,00 |
| 01.06.2026 | 134,79 | 137,75 | 133,64 | 136,53 | -0,23% | 1.543.646,00 |
| 29.05.2026 | 137,93 | 140,02 | 136,58 | 136,84 | -0,34% | 1.061.887,00 |
| 28.05.2026 | 136,58 | 140,00 | 135,85 | 137,31 | 1,98% | 548.501,00 |
| 27.05.2026 | 135,98 | 138,27 | 134,38 | 134,65 | 0,85% | 653.760,00 |
| 26.05.2026 | 130,91 | 134,13 | 130,22 | 133,52 | 2,75% | 549.090,00 |
| 22.05.2026 | 128,25 | 131,11 | 126,28 | 129,95 | 1,82% | 461.792,00 |
| 21.05.2026 | 129,76 | 130,15 | 127,56 | 127,63 | -2,38% | 716.911,00 |
| 20.05.2026 | 133,29 | 135,11 | 130,44 | 130,74 | -1,30% | 2.543.800,00 |
| 19.05.2026 | 135,29 | 135,64 | 132,10 | 132,46 | -3,51% | 901.388,00 |
| 18.05.2026 | 138,78 | 139,94 | 135,23 | 137,28 | -0,92% | 636.898,00 |
| 15.05.2026 | 139,88 | 139,88 | 136,60 | 138,55 | -1,69% | 690.631,00 |
| 14.05.2026 | 144,53 | 144,76 | 140,02 | 140,93 | -1,54% | 723.122,00 |
| 13.05.2026 | 140,77 | 143,75 | 139,07 | 143,13 | 1,93% | 735.483,00 |
| 12.05.2026 | 139,27 | 141,24 | 137,65 | 140,42 | -0,56% | 756.209,00 |
| 11.05.2026 | 141,67 | 142,19 | 140,39 | 141,21 | -0,47% | 580.732,00 |
| 08.05.2026 | 143,11 | 144,16 | 140,74 | 141,88 | 0,46% | 456.986,00 |
| 07.05.2026 | 142,84 | 142,84 | 139,91 | 141,23 | -0,81% | 804.157,00 |
| 06.05.2026 | 144,63 | 145,00 | 140,93 | 142,38 | 0,51% | 600.168,00 |
| 05.05.2026 | 140,24 | 142,74 | 139,13 | 141,66 | 3,00% | 712.255,00 |
| 04.05.2026 | 140,06 | 141,77 | 137,31 | 137,54 | -1,35% | 703.162,00 |
| 01.05.2026 | 139,29 | 141,98 | 137,89 | 139,42 | 1,71% | 854.883,00 |
| 30.04.2026 | 124,10 | 137,82 | 123,70 | 137,07 | 11,85% | 1.339.277,00 |
| 29.04.2026 | 124,71 | 125,32 | 121,91 | 122,55 | -1,79% | 761.526,00 |
| 28.04.2026 | 125,51 | 125,67 | 123,36 | 124,78 | -0,79% | 354.746,00 |
| 27.04.2026 | 123,37 | 125,81 | 122,42 | 125,77 | 1,95% | 404.662,00 |
| 24.04.2026 | 122,28 | 123,96 | 121,43 | 123,37 | 0,64% | 281.307,00 |
| 23.04.2026 | 122,30 | 122,97 | 121,01 | 122,58 | 0,90% | 464.755,00 |
| 22.04.2026 | 124,75 | 125,09 | 120,02 | 121,49 | -1,96% | 780.058,00 |
| 21.04.2026 | 124,48 | 125,50 | 122,34 | 123,92 | -0,20% | 425.741,00 |
| 20.04.2026 | 123,96 | 124,82 | 123,19 | 124,17 | -0,08% | 387.830,00 |
| 17.04.2026 | 125,34 | 127,38 | 123,76 | 124,27 | 0,69% | 1.144.672,00 |
| 16.04.2026 | 125,38 | 125,89 | 123,05 | 123,42 | -1,88% | 358.239,00 |
| 15.04.2026 | 125,90 | 127,32 | 124,23 | 125,78 | -0,95% | 619.571,00 |
| 14.04.2026 | 126,88 | 128,33 | 125,96 | 126,98 | -0,20% | 321.265,00 |
| 13.04.2026 | 126,00 | 127,50 | 124,87 | 127,23 | 0,19% | 352.436,00 |
| 10.04.2026 | 127,17 | 127,87 | 126,59 | 126,99 | -0,56% | 236.254,00 |
| 09.04.2026 | 125,31 | 128,17 | 125,31 | 127,70 | 1,40% | 353.706,00 |
| 08.04.2026 | 124,11 | 129,01 | 123,83 | 125,94 | 4,28% | 630.497,00 |
| 07.04.2026 | 120,62 | 121,29 | 118,37 | 120,77 | -0,37% | 641.650,00 |
| 06.04.2026 | 120,96 | 121,90 | 119,25 | 121,22 | -0,29% | 475.777,00 |
| 02.04.2026 | 120,00 | 122,57 | 119,43 | 121,57 | -0,61% | 394.670,00 |
| 01.04.2026 | 121,19 | 123,77 | 120,66 | 122,32 | 2,04% | 392.730,00 |
| 31.03.2026 | 117,87 | 120,88 | 117,02 | 119,88 | 2,91% | 553.790,00 |
| 30.03.2026 | 118,73 | 119,06 | 114,87 | 116,49 | -1,40% | 500.862,00 |
| 27.03.2026 | 118,58 | 120,29 | 117,33 | 118,14 | -0,58% | 481.658,00 |
| 26.03.2026 | 120,45 | 121,93 | 118,76 | 118,83 | -2,53% | 370.324,00 |
| 25.03.2026 | 122,61 | 122,71 | 120,11 | 121,92 | 0,67% | 677.871,00 |
| 24.03.2026 | 119,38 | 123,09 | 116,43 | 121,11 | 1,22% | 419.446,00 |
| 23.03.2026 | 118,49 | 122,27 | 118,05 | 119,65 | 2,98% | 1.214.854,00 |
| 20.03.2026 | 120,80 | 120,80 | 115,31 | 116,19 | -3,29% | 1.070.292,00 |
| 19.03.2026 | 119,42 | 121,31 | 118,30 | 120,14 | -1,07% | 374.748,00 |
| 18.03.2026 | 122,39 | 122,39 | 119,76 | 121,44 | -0,17% | 404.024,00 |
| 17.03.2026 | 123,57 | 124,03 | 120,48 | 121,65 | -1,15% | 431.535,00 |
| 16.03.2026 | 122,05 | 123,13 | 121,31 | 123,07 | 1,94% | 361.559,00 |
| 13.03.2026 | 124,43 | 125,80 | 120,47 | 120,73 | -2,38% | 541.295,00 |
| 12.03.2026 | 123,49 | 124,37 | 121,80 | 123,67 | -1,06% | 1.562.027,00 |
| 11.03.2026 | 122,68 | 125,55 | 122,14 | 125,00 | 0,43% | 515.691,00 |
| 10.03.2026 | 125,44 | 127,18 | 124,14 | 124,47 | -0,84% | 655.009,00 |
| 09.03.2026 | 121,41 | 125,98 | 120,79 | 125,52 | 1,74% | 1.041.433,00 |
| 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 | 1,06% | 518.311,00 |
| 23.02.2026 | 133,95 | 135,77 | 133,44 | 134,76 | -0,76% | 401.564,00 |
| 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 |