81,000$
-3,64%
Echtzeit-Aktienkurs Construction Partners
Bid:
Ask:
Aktienkurse zur Construction Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 83,19 | 83,82 | 80,61 | 81,00 | -3,64% | 585.822,00 |
| 11.11.2026 | 83,62 | 84,30 | 81,55 | 84,06 | 2,96% | 644.784,00 |
| 10.11.2026 | 83,13 | 84,45 | 79,24 | 81,64 | -4,29% | 747.855,00 |
| 09.11.2026 | 80,74 | 87,18 | 79,03 | 85,30 | 10,52% | 1.010.785,00 |
| 06.11.2026 | 80,55 | 80,55 | 76,37 | 77,18 | -0,45% | 1.448.580,00 |
| 05.11.2026 | 86,63 | 89,21 | 74,51 | 77,53 | -21,88% | 2.393.391,00 |
| 04.11.2026 | 98,75 | 100,61 | 94,35 | 99,24 | 3,05% | 938.531,00 |
| 03.11.2026 | 98,48 | 98,85 | 95,02 | 96,30 | -0,35% | 761.230,00 |
| 02.11.2026 | 92,82 | 98,23 | 92,06 | 96,64 | 7,47% | 864.888,00 |
| 30.10.2026 | 89,09 | 91,76 | 87,89 | 89,92 | -1,98% | 515.682,00 |
| 29.10.2026 | 84,88 | 92,76 | 84,64 | 91,73 | 8,72% | 894.930,00 |
| 28.10.2026 | 84,52 | 84,87 | 82,77 | 84,38 | 0,33% | 375.443,00 |
| 27.10.2026 | 83,14 | 84,30 | 82,35 | 84,10 | 1,96% | 504.299,00 |
| 26.10.2026 | 84,28 | 85,35 | 82,16 | 82,48 | -0,59% | 374.358,00 |
| 23.10.2026 | 83,00 | 84,13 | 81,71 | 82,97 | -1,28% | 388.451,00 |
| 22.10.2026 | 83,66 | 85,20 | 82,86 | 84,05 | -1,12% | 389.762,00 |
| 21.10.2026 | 85,83 | 86,28 | 84,31 | 85,00 | 0,73% | 548.178,00 |
| 20.10.2026 | 81,84 | 84,69 | 81,11 | 84,38 | 1,39% | 637.146,00 |
| 19.10.2026 | 84,04 | 84,97 | 82,24 | 83,22 | 0,62% | 420.661,00 |
| 16.10.2026 | 83,39 | 85,40 | 82,15 | 82,71 | -0,62% | 627.186,00 |
| 15.10.2026 | 80,94 | 83,50 | 79,74 | 83,23 | 2,82% | 634.658,00 |
| 14.10.2026 | 84,42 | 85,00 | 79,33 | 80,95 | -6,23% | 1.510.086,00 |
| 13.10.2026 | 86,22 | 87,04 | 85,22 | 86,33 | 0,13% | 484.232,00 |
| 12.10.2026 | 86,36 | 88,26 | 85,62 | 86,22 | -0,68% | 366.621,00 |
| 09.10.2026 | 88,51 | 89,58 | 85,22 | 86,81 | -1,89% | 494.008,00 |
| 08.10.2026 | 87,17 | 88,74 | 86,66 | 88,48 | -0,26% | 537.556,00 |
| 07.10.2026 | 91,41 | 91,62 | 86,30 | 88,71 | -5,52% | 748.119,00 |
| 06.10.2026 | 91,00 | 95,47 | 91,00 | 93,89 | 3,75% | 642.438,00 |
| 05.10.2026 | 90,73 | 91,11 | 87,65 | 90,50 | -0,72% | 713.492,00 |
| 02.10.2026 | 92,51 | 93,64 | 90,88 | 91,16 | 1,13% | 719.612,00 |
| 01.10.2026 | 89,47 | 92,61 | 88,47 | 90,14 | 0,06% | 521.561,00 |
| 30.09.2026 | 92,61 | 92,76 | 89,47 | 90,09 | -2,01% | 585.873,00 |
| 29.09.2026 | 92,34 | 94,37 | 91,77 | 91,94 | 0,56% | 887.338,00 |
| 28.09.2026 | 92,00 | 93,09 | 89,25 | 91,43 | -2,44% | 690.787,00 |
| 25.09.2026 | 90,76 | 94,12 | 89,71 | 93,72 | 4,28% | 769.011,00 |
| 24.09.2026 | 93,09 | 93,09 | 88,73 | 89,87 | -3,91% | 782.802,00 |
| 23.09.2026 | 95,28 | 96,57 | 91,37 | 93,53 | -3,34% | 559.150,00 |
| 22.09.2026 | 96,17 | 97,11 | 93,86 | 96,76 | 2,43% | 734.352,00 |
| 21.09.2026 | 95,81 | 96,09 | 93,50 | 94,46 | 0,21% | 783.653,00 |
| 18.09.2026 | 94,62 | 95,29 | 94,05 | 94,26 | -0,38% | 951.645,00 |
| 17.09.2026 | 98,16 | 98,16 | 93,87 | 94,62 | -0,46% | 477.169,00 |
| 16.09.2026 | 96,43 | 97,71 | 94,57 | 95,06 | 0,01% | 583.744,00 |
| 15.09.2026 | 97,61 | 97,61 | 94,61 | 95,05 | -1,98% | 338.904,00 |
| 14.09.2026 | 96,58 | 97,51 | 94,85 | 96,97 | -2,75% | 489.374,00 |
| 11.09.2026 | 98,00 | 99,99 | 96,68 | 99,71 | 3,70% | 315.782,00 |
| 10.09.2026 | 96,21 | 97,96 | 95,51 | 96,15 | -2,06% | 381.822,00 |
| 09.09.2026 | 102,45 | 103,41 | 97,43 | 98,17 | -4,85% | 473.774,00 |
| 08.09.2026 | 103,67 | 105,09 | 102,63 | 103,17 | -1,44% | 384.772,00 |
| 04.09.2026 | 102,88 | 105,24 | 102,88 | 104,68 | 1,88% | 331.497,00 |
| 03.09.2026 | 102,84 | 102,90 | 99,83 | 102,75 | 1,46% | 379.116,00 |
| 02.09.2026 | 100,61 | 101,92 | 98,91 | 101,27 | 0,71% | 687.373,00 |
| 01.09.2026 | 105,00 | 107,05 | 98,58 | 100,56 | -5,31% | 799.896,00 |
| 31.08.2026 | 108,89 | 110,59 | 105,00 | 106,20 | -3,45% | 652.155,00 |
| 28.08.2026 | 114,75 | 115,15 | 109,00 | 109,99 | -4,18% | 515.369,00 |
| 27.08.2026 | 114,86 | 115,17 | 110,54 | 114,79 | 0,19% | 397.811,00 |
| 26.08.2026 | 110,99 | 115,08 | 110,81 | 114,57 | 4,54% | 717.178,00 |
| 25.08.2026 | 109,58 | 110,13 | 107,46 | 109,59 | 0,98% | 456.876,00 |
| 24.08.2026 | 112,00 | 112,00 | 108,35 | 108,53 | -3,37% | 642.845,00 |
| 21.08.2026 | 113,88 | 114,82 | 111,20 | 112,32 | -0,54% | 388.837,00 |
| 20.08.2026 | 114,71 | 114,89 | 111,58 | 112,93 | -2,31% | 358.749,00 |
| 19.08.2026 | 115,77 | 116,51 | 112,31 | 115,60 | 1,81% | 440.430,00 |
| 18.08.2026 | 119,92 | 119,92 | 113,23 | 113,54 | -5,65% | 781.336,00 |
| 17.08.2026 | 122,09 | 122,51 | 119,45 | 120,34 | -1,07% | 567.157,00 |
| 14.08.2026 | 118,53 | 122,80 | 116,77 | 121,64 | 2,57% | 484.620,00 |
| 13.08.2026 | 121,01 | 122,55 | 118,32 | 118,59 | -2,42% | 712.018,00 |
| 12.08.2026 | 120,98 | 123,46 | 119,95 | 121,53 | 0,45% | 829.625,00 |
| 11.08.2026 | 117,58 | 121,00 | 114,60 | 120,98 | 2,39% | 907.875,00 |
| 10.08.2026 | 119,80 | 121,78 | 117,61 | 118,16 | -1,12% | 852.923,00 |
| 07.08.2026 | 110,20 | 121,99 | 110,20 | 119,50 | 19,47% | 1.970.661,00 |
| 06.08.2026 | 106,19 | 106,51 | 98,96 | 100,02 | -4,80% | 1.360.998,00 |
| 05.08.2026 | 108,08 | 108,58 | 105,02 | 105,06 | -1,52% | 620.703,00 |
| 04.08.2026 | 109,10 | 109,38 | 106,52 | 106,68 | -1,30% | 1.077.535,00 |
| 03.08.2026 | 105,39 | 108,53 | 104,42 | 108,08 | 4,54% | 581.850,00 |
| 31.07.2026 | 102,70 | 105,41 | 100,66 | 103,39 | 1,67% | 611.929,00 |
| 30.07.2026 | 105,27 | 107,00 | 101,22 | 101,69 | -2,26% | 718.379,00 |
| 29.07.2026 | 106,09 | 106,48 | 100,75 | 104,04 | -2,51% | 863.882,00 |
| 28.07.2026 | 105,02 | 106,83 | 102,16 | 106,72 | 1,55% | 639.135,00 |
| 27.07.2026 | 104,76 | 106,09 | 102,60 | 105,09 | 1,75% | 540.902,00 |
| 24.07.2026 | 104,55 | 104,99 | 101,85 | 103,28 | -0,74% | 599.856,00 |
| 23.07.2026 | 102,42 | 105,14 | 101,68 | 104,05 | -0,18% | 814.692,00 |
| 22.07.2026 | 103,05 | 105,75 | 102,36 | 104,24 | 1,14% | 908.105,00 |
| 21.07.2026 | 102,25 | 104,98 | 100,75 | 103,07 | 0,61% | 8.954.823,00 |
| 20.07.2026 | 103,64 | 107,00 | 101,76 | 102,45 | -1,99% | 1.738.802,00 |
| 17.07.2026 | 105,76 | 109,24 | 103,68 | 104,53 | 2,07% | 2.649.003,00 |
| 16.07.2026 | 102,30 | 105,20 | 100,72 | 102,41 | -1,40% | 569.150,00 |
| 15.07.2026 | 98,93 | 105,65 | 98,50 | 103,86 | 6,69% | 1.286.787,00 |
| 14.07.2026 | 95,00 | 98,70 | 95,00 | 97,35 | 4,10% | 878.955,00 |
| 13.07.2026 | 94,35 | 97,11 | 93,42 | 93,52 | -1,39% | 497.002,00 |
| 10.07.2026 | 95,10 | 97,90 | 93,80 | 94,84 | -0,69% | 1.111.257,00 |
| 09.07.2026 | 103,96 | 104,00 | 93,75 | 95,50 | -6,30% | 1.106.336,00 |
| 08.07.2026 | 101,34 | 103,49 | 100,84 | 101,92 | -1,71% | 669.697,00 |
| 07.07.2026 | 106,39 | 106,39 | 102,00 | 103,70 | -4,06% | 595.346,00 |
| 06.07.2026 | 107,92 | 110,99 | 107,44 | 108,09 | 0,16% | 505.819,00 |
| 02.07.2026 | 108,98 | 112,00 | 104,75 | 107,92 | -0,98% | 753.420,00 |
| 01.07.2026 | 117,01 | 117,01 | 103,06 | 108,99 | -8,26% | 1.660.691,00 |
| 30.06.2026 | 120,11 | 120,85 | 118,16 | 118,80 | -1,17% | 475.453,00 |
| 29.06.2026 | 121,57 | 123,99 | 116,74 | 120,21 | -1,89% | 506.031,00 |
| 26.06.2026 | 125,82 | 126,34 | 122,53 | 122,53 | -2,62% | 1.287.133,00 |
| 25.06.2026 | 127,23 | 129,91 | 124,02 | 125,83 | 0,54% | 527.611,00 |
| 24.06.2026 | 123,93 | 129,70 | 119,08 | 125,15 | 1,71% | 659.923,00 |