77,450$
-1,30%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 78,28 | 78,47 | 76,37 | 77,45 | -1,30% | 631.795,00 |
| 16.04.2025 | 79,25 | 79,85 | 76,62 | 78,47 | -1,86% | 789.680,00 |
| 15.04.2025 | 80,16 | 81,54 | 79,00 | 79,96 | 0,41% | 377.922,00 |
| 14.04.2025 | 81,91 | 81,91 | 79,03 | 79,63 | -0,91% | 361.274,00 |
| 11.04.2025 | 77,76 | 80,93 | 76,31 | 80,36 | 2,83% | 336.034,00 |
| 10.04.2025 | 77,73 | 79,08 | 75,00 | 78,15 | -1,24% | 446.557,00 |
| 09.04.2025 | 68,63 | 79,94 | 68,50 | 79,13 | 13,81% | 781.500,00 |
| 08.04.2025 | 72,92 | 74,54 | 68,56 | 69,53 | -0,36% | 659.098,00 |
| 07.04.2025 | 65,71 | 74,57 | 65,00 | 69,78 | 1,69% | 589.931,00 |
| 04.04.2025 | 67,54 | 69,65 | 65,50 | 68,62 | -3,79% | 471.184,00 |
| 03.04.2025 | 71,34 | 73,13 | 70,64 | 71,32 | -6,65% | 505.560,00 |
| 02.04.2025 | 71,39 | 76,65 | 71,39 | 76,40 | 4,33% | 463.708,00 |
| 01.04.2025 | 71,23 | 73,62 | 70,35 | 73,23 | 1,88% | 520.309,00 |
| 31.03.2025 | 69,95 | 72,36 | 67,83 | 71,88 | 0,77% | 541.903,00 |
| 28.03.2025 | 71,91 | 72,14 | 70,16 | 71,33 | -0,83% | 290.806,00 |
| 27.03.2025 | 75,76 | 75,76 | 71,11 | 71,93 | -5,84% | 621.187,00 |
| 26.03.2025 | 80,45 | 80,47 | 75,48 | 76,39 | -5,22% | 388.413,00 |
| 25.03.2025 | 79,09 | 81,09 | 78,32 | 80,60 | 1,63% | 483.329,00 |
| 24.03.2025 | 75,00 | 79,41 | 74,97 | 79,31 | 7,42% | 423.579,00 |
| 21.03.2025 | 75,00 | 75,03 | 73,55 | 73,83 | -3,06% | 932.183,00 |
| 20.03.2025 | 75,17 | 77,13 | 75,05 | 76,16 | 0,29% | 404.119,00 |
| 19.03.2025 | 72,12 | 77,13 | 72,12 | 75,94 | 4,89% | 473.203,00 |
| 18.03.2025 | 73,45 | 74,27 | 70,50 | 72,40 | -1,88% | 446.236,00 |
| 17.03.2025 | 70,89 | 74,19 | 70,89 | 73,79 | 3,09% | 323.504,00 |
| 14.03.2025 | 69,95 | 71,95 | 69,72 | 71,58 | 3,84% | 472.837,00 |
| 13.03.2025 | 69,79 | 70,58 | 67,89 | 68,93 | -1,22% | 512.485,00 |
| 12.03.2025 | 70,15 | 71,55 | 68,73 | 69,78 | 2,11% | 520.723,00 |
| 11.03.2025 | 67,91 | 69,87 | 67,08 | 68,34 | 0,93% | 435.277,00 |
| 10.03.2025 | 67,38 | 68,30 | 65,45 | 67,71 | -2,45% | 1.096.566,00 |
| 07.03.2025 | 68,03 | 69,88 | 65,95 | 69,41 | 1,57% | 724.951,00 |
| 06.03.2025 | 67,28 | 68,90 | 65,83 | 68,34 | -0,88% | 774.429,00 |
| 05.03.2025 | 67,59 | 69,77 | 66,94 | 68,95 | 1,98% | 370.895,00 |
| 04.03.2025 | 67,53 | 69,39 | 66,35 | 67,61 | -2,56% | 805.108,00 |
| 03.03.2025 | 73,32 | 75,35 | 68,53 | 69,39 | -4,38% | 479.168,00 |
| 28.02.2025 | 71,34 | 73,04 | 70,68 | 72,56 | 1,71% | 664.369,00 |
| 27.02.2025 | 73,15 | 74,32 | 71,07 | 71,34 | -2,29% | 423.075,00 |
| 26.02.2025 | 70,12 | 73,72 | 70,12 | 73,01 | 4,99% | 608.587,00 |
| 25.02.2025 | 70,37 | 71,49 | 68,68 | 69,54 | -0,90% | 635.166,00 |
| 24.02.2025 | 73,42 | 74,10 | 69,55 | 70,17 | -4,00% | 991.102,00 |
| 21.02.2025 | 77,65 | 77,92 | 72,98 | 73,09 | -4,97% | 427.826,00 |
| 20.02.2025 | 79,55 | 80,12 | 75,50 | 76,91 | -3,15% | 479.229,00 |
| 19.02.2025 | 78,21 | 79,47 | 77,29 | 79,41 | 1,07% | 376.522,00 |
| 18.02.2025 | 77,75 | 79,37 | 77,07 | 78,57 | 1,28% | 518.610,00 |
| 14.02.2025 | 78,00 | 78,79 | 76,43 | 77,58 | -1,08% | 474.319,00 |
| 13.02.2025 | 80,31 | 82,18 | 75,82 | 78,43 | -2,69% | 706.175,00 |
| 12.02.2025 | 78,66 | 82,04 | 78,66 | 80,60 | -0,75% | 582.902,00 |
| 11.02.2025 | 80,74 | 81,73 | 79,07 | 81,21 | -0,50% | 569.167,00 |
| 10.02.2025 | 86,82 | 86,82 | 80,86 | 81,62 | -5,92% | 777.181,00 |
| 07.02.2025 | 91,59 | 92,00 | 86,43 | 86,76 | 2,71% | 1.359.494,00 |
| 06.02.2025 | 81,09 | 84,93 | 79,99 | 84,47 | 4,39% | 712.929,00 |
| 05.02.2025 | 82,18 | 83,29 | 80,13 | 80,92 | -1,26% | 487.848,00 |
| 04.02.2025 | 79,98 | 83,24 | 79,73 | 81,95 | 2,67% | 742.978,00 |
| 03.02.2025 | 78,73 | 80,96 | 77,80 | 79,82 | -0,72% | 529.496,00 |
| 31.01.2025 | 80,10 | 81,07 | 78,19 | 80,40 | 0,47% | 581.278,00 |
| 30.01.2025 | 80,98 | 81,36 | 79,31 | 80,02 | 0,90% | 480.948,00 |
| 29.01.2025 | 78,98 | 81,15 | 78,46 | 79,31 | 0,65% | 488.364,00 |
| 28.01.2025 | 80,71 | 82,10 | 77,13 | 78,80 | -0,94% | 750.885,00 |
| 27.01.2025 | 80,86 | 82,92 | 77,80 | 79,55 | -5,81% | 946.269,00 |
| 24.01.2025 | 83,14 | 84,55 | 80,53 | 84,46 | 2,28% | 988.623,00 |
| 23.01.2025 | 85,17 | 87,49 | 80,78 | 82,58 | -10,99% | 1.993.840,00 |
| 22.01.2025 | 93,54 | 94,54 | 92,32 | 92,78 | -0,18% | 537.066,00 |
| 21.01.2025 | 91,00 | 93,52 | 89,92 | 92,95 | 3,01% | 534.484,00 |
| 17.01.2025 | 92,78 | 92,78 | 89,74 | 90,23 | -1,07% | 735.037,00 |
| 16.01.2025 | 91,39 | 92,23 | 90,53 | 91,21 | -0,34% | 262.280,00 |
| 15.01.2025 | 90,00 | 92,90 | 89,92 | 91,52 | 5,22% | 449.598,00 |
| 14.01.2025 | 87,52 | 88,59 | 85,39 | 86,98 | 1,21% | 607.984,00 |
| 13.01.2025 | 85,01 | 87,54 | 84,08 | 85,94 | -1,35% | 381.401,00 |
| 10.01.2025 | 88,29 | 88,79 | 85,80 | 87,12 | -3,49% | 637.925,00 |
| 08.01.2025 | 89,54 | 91,40 | 87,76 | 90,27 | 0,52% | 419.579,00 |
| 07.01.2025 | 93,38 | 94,36 | 85,72 | 89,80 | -3,63% | 376.290,00 |
| 06.01.2025 | 92,63 | 94,46 | 91,64 | 93,18 | 1,75% | 340.420,00 |
| 03.01.2025 | 88,32 | 91,66 | 88,24 | 91,58 | 4,28% | 266.847,00 |
| 02.01.2025 | 89,05 | 91,37 | 86,84 | 87,82 | -0,72% | 424.241,00 |
| 31.12.2024 | 90,01 | 92,37 | 87,08 | 88,46 | -1,03% | 290.456,00 |
| 30.12.2024 | 88,36 | 90,35 | 86,86 | 89,38 | -0,53% | 276.102,00 |
| 27.12.2024 | 91,29 | 91,29 | 87,94 | 89,86 | -1,78% | 278.815,00 |
| 26.12.2024 | 90,34 | 91,97 | 88,99 | 91,49 | 1,18% | 218.260,00 |
| 24.12.2024 | 91,43 | 92,04 | 89,94 | 90,42 | -0,62% | 127.940,00 |
| 23.12.2024 | 92,86 | 93,27 | 90,41 | 90,98 | -2,04% | 268.120,00 |
| 20.12.2024 | 90,35 | 94,06 | 90,01 | 92,87 | 1,09% | 1.036.482,00 |
| 19.12.2024 | 91,23 | 92,86 | 89,27 | 91,87 | 3,10% | 768.023,00 |
| 18.12.2024 | 96,02 | 97,78 | 88,31 | 89,11 | -7,08% | 768.928,00 |
| 17.12.2024 | 94,62 | 96,69 | 92,67 | 95,90 | 0,62% | 653.155,00 |
| 16.12.2024 | 95,63 | 97,11 | 94,78 | 95,31 | 0,50% | 496.266,00 |
| 13.12.2024 | 95,63 | 97,07 | 93,78 | 94,84 | -1,17% | 389.011,00 |
| 12.12.2024 | 97,61 | 98,99 | 95,71 | 95,96 | -1,69% | 329.805,00 |
| 11.12.2024 | 98,83 | 100,63 | 97,18 | 97,61 | 0,89% | 452.095,00 |
| 10.12.2024 | 97,15 | 99,49 | 96,44 | 96,75 | -0,41% | 377.631,00 |
| 09.12.2024 | 101,64 | 103,00 | 95,29 | 97,15 | -4,62% | 590.922,00 |
| 06.12.2024 | 100,00 | 102,20 | 98,79 | 101,86 | 2,55% | 399.086,00 |
| 05.12.2024 | 101,15 | 102,00 | 98,42 | 99,32 | -1,81% | 240.255,00 |
| 04.12.2024 | 101,21 | 102,36 | 100,62 | 101,15 | 0,45% | 300.061,00 |
| 03.12.2024 | 100,02 | 102,47 | 99,00 | 100,70 | 0,56% | 265.680,00 |
| 02.12.2024 | 102,38 | 103,69 | 100,10 | 100,14 | -1,45% | 380.873,00 |
| 29.11.2024 | 101,53 | 103,24 | 101,25 | 101,61 | 0,46% | 183.233,00 |
| 27.11.2024 | 100,16 | 101,48 | 98,70 | 101,14 | 1,63% | 359.020,00 |
| 26.11.2024 | 99,40 | 101,78 | 96,15 | 99,52 | -1,74% | 319.134,00 |
| 25.11.2024 | 101,12 | 102,57 | 100,00 | 101,28 | 1,30% | 493.182,00 |
| 22.11.2024 | 98,13 | 100,70 | 97,63 | 99,98 | 9,50% | 661.627,00 |
| 20.11.2024 | 93,09 | 93,72 | 90,91 | 91,31 | -1,82% | 682.379,00 |