135,630$
-0,64%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 138,34 | 138,45 | 132,10 | 135,63 | -0,64% | 616.418,00 |
| 25.02.2026 | 139,37 | 139,60 | 133,64 | 136,50 | -1,71% | 304.944,00 |
| 24.02.2026 | 132,65 | 139,66 | 131,83 | 138,88 | 5,29% | 615.872,00 |
| 20.02.2026 | 132,22 | 134,00 | 131,08 | 131,90 | 0,56% | 381.353,00 |
| 19.02.2026 | 129,00 | 132,01 | 128,12 | 131,17 | 0,53% | 423.042,00 |
| 18.02.2026 | 135,49 | 137,26 | 129,14 | 130,48 | -3,47% | 684.280,00 |
| 17.02.2026 | 134,11 | 138,61 | 132,60 | 135,17 | 0,93% | 607.072,00 |
| 13.02.2026 | 136,41 | 139,82 | 132,94 | 133,93 | -0,63% | 859.907,00 |
| 12.02.2026 | 136,50 | 141,90 | 134,78 | 134,78 | 0,42% | 1.296.906,00 |
| 11.02.2026 | 129,94 | 136,27 | 129,94 | 134,21 | 5,20% | 820.364,00 |
| 10.02.2026 | 126,64 | 131,36 | 125,93 | 127,57 | 0,73% | 403.284,00 |
| 09.02.2026 | 128,64 | 131,83 | 126,54 | 126,64 | -0,54% | 709.509,00 |
| 06.02.2026 | 128,80 | 131,48 | 125,90 | 127,33 | -0,35% | 989.634,00 |
| 05.02.2026 | 110,49 | 133,87 | 110,49 | 127,78 | 11,22% | 1.690.546,00 |
| 04.02.2026 | 118,60 | 119,00 | 111,01 | 114,89 | -2,28% | 572.237,00 |
| 03.02.2026 | 115,69 | 117,86 | 114,41 | 117,57 | 2,95% | 438.352,00 |
| 02.02.2026 | 108,81 | 116,10 | 108,59 | 114,20 | 3,93% | 486.119,00 |
| 30.01.2026 | 112,06 | 114,04 | 109,16 | 109,88 | -2,56% | 466.265,00 |
| 29.01.2026 | 114,22 | 115,21 | 111,21 | 112,77 | -0,59% | 265.564,00 |
| 28.01.2026 | 110,77 | 114,83 | 108,59 | 113,44 | 2,16% | 352.625,00 |
| 27.01.2026 | 113,58 | 113,68 | 109,75 | 111,04 | -1,53% | 302.920,00 |
| 26.01.2026 | 111,58 | 114,50 | 111,58 | 112,76 | -1,23% | 280.098,00 |
| 22.01.2026 | 113,00 | 114,34 | 111,19 | 114,16 | 2,37% | 375.917,00 |
| 21.01.2026 | 109,42 | 111,85 | 107,80 | 111,52 | 2,08% | 555.058,00 |
| 20.01.2026 | 112,53 | 114,75 | 108,91 | 109,25 | -4,52% | 337.092,00 |
| 16.01.2026 | 112,19 | 116,92 | 111,05 | 114,42 | 2,04% | 667.929,00 |
| 15.01.2026 | 115,27 | 116,78 | 108,29 | 112,13 | -1,42% | 1.063.322,00 |
| 14.01.2026 | 115,69 | 116,19 | 110,36 | 113,75 | -1,55% | 537.956,00 |
| 13.01.2026 | 117,90 | 118,63 | 115,16 | 115,54 | -1,32% | 442.617,00 |
| 12.01.2026 | 114,94 | 117,58 | 114,94 | 117,09 | 1,79% | 373.974,00 |
| 09.01.2026 | 114,27 | 116,35 | 111,35 | 115,03 | 2,43% | 400.310,00 |
| 08.01.2026 | 112,03 | 113,44 | 109,90 | 112,30 | 1,67% | 308.084,00 |
| 07.01.2026 | 116,05 | 116,21 | 106,61 | 110,45 | -4,22% | 689.588,00 |
| 06.01.2026 | 112,84 | 115,55 | 107,98 | 115,32 | 1,39% | 535.967,00 |
| 05.01.2026 | 111,95 | 115,56 | 111,43 | 113,74 | 1,41% | 375.130,00 |
| 02.01.2026 | 108,72 | 113,65 | 108,61 | 112,16 | 3,33% | 275.360,00 |
| 31.12.2025 | 110,14 | 111,20 | 108,46 | 108,55 | -1,31% | 403.394,00 |
| 30.12.2025 | 111,11 | 112,07 | 109,47 | 109,99 | -1,44% | 306.313,00 |
| 29.12.2025 | 111,94 | 113,02 | 110,68 | 111,60 | -1,30% | 282.148,00 |
| 26.12.2025 | 110,95 | 113,53 | 109,62 | 113,07 | 0,95% | 302.323,00 |
| 24.12.2025 | 110,94 | 113,23 | 110,87 | 112,01 | 0,02% | 392.312,00 |
| 23.12.2025 | 111,62 | 113,83 | 110,33 | 111,99 | -0,06% | 547.329,00 |
| 22.12.2025 | 109,54 | 114,60 | 109,50 | 112,06 | 2,68% | 459.877,00 |
| 19.12.2025 | 108,91 | 111,37 | 108,56 | 109,13 | -0,01% | 758.256,00 |
| 18.12.2025 | 110,84 | 112,11 | 108,98 | 109,14 | 0,67% | 492.666,00 |
| 17.12.2025 | 113,45 | 113,77 | 107,00 | 108,41 | -4,43% | 686.947,00 |
| 16.12.2025 | 111,03 | 113,87 | 107,93 | 113,43 | 3,08% | 760.418,00 |
| 15.12.2025 | 110,26 | 112,62 | 109,35 | 110,04 | -0,04% | 765.582,00 |
| 12.12.2025 | 110,83 | 111,74 | 107,48 | 110,08 | 0,09% | 714.458,00 |
| 11.12.2025 | 107,07 | 110,43 | 106,41 | 109,98 | 3,23% | 424.227,00 |
| 10.12.2025 | 103,80 | 107,83 | 102,29 | 106,54 | 2,84% | 504.555,00 |
| 09.12.2025 | 104,21 | 105,96 | 102,67 | 103,60 | -0,59% | 393.195,00 |
| 08.12.2025 | 103,86 | 106,05 | 101,50 | 104,21 | 1,14% | 715.344,00 |
| 05.12.2025 | 104,91 | 105,10 | 102,78 | 103,04 | -2,22% | 270.800,00 |
| 04.12.2025 | 104,50 | 105,64 | 103,57 | 105,38 | 0,36% | 262.144,00 |
| 03.12.2025 | 105,90 | 106,75 | 103,09 | 105,00 | -0,32% | 319.605,00 |
| 02.12.2025 | 108,17 | 109,13 | 104,68 | 105,34 | -2,74% | 345.606,00 |
| 01.12.2025 | 107,32 | 110,87 | 104,99 | 108,31 | -0,63% | 650.437,00 |
| 28.11.2025 | 109,21 | 109,21 | 107,83 | 109,00 | 0,55% | 309.675,00 |
| 26.11.2025 | 105,00 | 108,98 | 104,22 | 108,40 | 2,46% | 600.957,00 |
| 25.11.2025 | 103,89 | 106,08 | 102,57 | 105,80 | 2,25% | 511.456,00 |
| 24.11.2025 | 100,62 | 104,15 | 100,36 | 103,47 | 3,01% | 530.856,00 |
| 20.11.2025 | 100,15 | 104,00 | 95,01 | 100,45 | -3,80% | 1.527.225,00 |
| 19.11.2025 | 106,50 | 108,00 | 104,08 | 104,42 | -0,85% | 351.082,00 |
| 18.11.2025 | 103,03 | 106,12 | 102,40 | 105,31 | 0,92% | 324.165,00 |
| 17.11.2025 | 106,59 | 107,40 | 103,25 | 104,35 | -1,82% | 234.792,00 |
| 13.11.2025 | 110,48 | 111,08 | 104,63 | 106,28 | -4,85% | 434.858,00 |
| 12.11.2025 | 110,32 | 113,07 | 109,58 | 111,70 | 1,15% | 292.901,00 |
| 11.11.2025 | 112,88 | 112,88 | 109,54 | 110,43 | -3,26% | 414.109,00 |
| 10.11.2025 | 112,74 | 115,04 | 111,15 | 114,15 | 2,50% | 311.981,00 |
| 07.11.2025 | 110,48 | 111,45 | 106,42 | 111,37 | -1,24% | 371.019,00 |
| 06.11.2025 | 115,67 | 116,00 | 111,66 | 112,77 | -1,78% | 344.677,00 |
| 05.11.2025 | 112,21 | 116,00 | 111,91 | 114,81 | 2,53% | 301.488,00 |
| 04.11.2025 | 113,63 | 113,84 | 110,00 | 111,98 | -1,59% | 416.252,00 |
| 03.11.2025 | 114,83 | 116,62 | 112,68 | 113,79 | -0,48% | 279.291,00 |
| 31.10.2025 | 112,66 | 115,03 | 112,00 | 114,33 | 1,34% | 409.882,00 |
| 30.10.2025 | 115,67 | 117,16 | 111,34 | 112,82 | -2,91% | 425.691,00 |
| 29.10.2025 | 117,95 | 118,67 | 113,75 | 116,20 | -1,24% | 390.813,00 |
| 28.10.2025 | 116,73 | 117,73 | 114,61 | 117,66 | 0,68% | 204.032,00 |
| 27.10.2025 | 118,91 | 120,12 | 115,92 | 116,86 | -0,96% | 278.104,00 |
| 24.10.2025 | 119,68 | 122,45 | 117,86 | 117,99 | 1,71% | 492.130,00 |
| 23.10.2025 | 119,16 | 120,82 | 114,70 | 116,01 | -2,93% | 381.132,00 |
| 22.10.2025 | 123,93 | 126,99 | 117,51 | 119,51 | -2,12% | 621.789,00 |
| 21.10.2025 | 118,79 | 122,98 | 117,16 | 122,10 | 3,73% | 479.539,00 |
| 20.10.2025 | 116,88 | 119,70 | 116,24 | 117,71 | 2,35% | 303.905,00 |
| 17.10.2025 | 115,20 | 116,82 | 113,66 | 115,01 | -0,50% | 762.359,00 |
| 16.10.2025 | 115,74 | 117,77 | 114,07 | 115,59 | -0,35% | 465.085,00 |
| 15.10.2025 | 122,31 | 124,19 | 115,11 | 116,00 | -6,30% | 779.698,00 |
| 14.10.2025 | 121,87 | 125,41 | 121,57 | 123,80 | -0,17% | 291.754,00 |
| 13.10.2025 | 125,37 | 127,72 | 123,37 | 124,01 | 0,88% | 244.112,00 |
| 10.10.2025 | 121,01 | 125,57 | 120,43 | 122,93 | 1,34% | 476.949,00 |
| 09.10.2025 | 125,02 | 125,54 | 120,95 | 121,31 | -3,06% | 402.614,00 |
| 08.10.2025 | 121,94 | 125,30 | 119,00 | 125,13 | 2,74% | 606.618,00 |
| 07.10.2025 | 124,59 | 125,35 | 120,10 | 121,79 | -1,89% | 433.521,00 |
| 06.10.2025 | 126,91 | 126,91 | 122,67 | 124,13 | -1,98% | 493.541,00 |
| 02.10.2025 | 125,48 | 127,50 | 122,50 | 126,64 | 1,51% | 405.166,00 |
| 01.10.2025 | 126,61 | 127,03 | 124,73 | 124,76 | -1,76% | 285.620,00 |
| 30.09.2025 | 127,14 | 128,12 | 124,70 | 127,00 | -0,11% | 390.239,00 |
| 29.09.2025 | 129,46 | 129,46 | 126,24 | 127,14 | -0,67% | 291.273,00 |
| 26.09.2025 | 127,91 | 129,26 | 127,17 | 128,00 | 0,05% | 263.377,00 |