271,740$
3,30%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 268,50 | 272,81 | 262,27 | 271,74 | 3,30% | 888.043,00 |
| 01.08.2025 | 255,01 | 267,55 | 244,02 | 263,05 | -1,71% | 814.441,00 |
| 31.07.2025 | 265,37 | 269,50 | 261,69 | 267,63 | 1,63% | 625.409,00 |
| 30.07.2025 | 265,96 | 268,37 | 258,25 | 263,35 | -0,29% | 400.404,00 |
| 29.07.2025 | 266,77 | 269,78 | 261,07 | 264,12 | 0,20% | 346.002,00 |
| 28.07.2025 | 269,33 | 270,38 | 259,39 | 263,59 | -1,70% | 551.889,00 |
| 25.07.2025 | 256,99 | 269,44 | 256,99 | 268,14 | 6,12% | 558.798,00 |
| 24.07.2025 | 255,99 | 258,00 | 247,99 | 252,68 | -0,18% | 374.404,00 |
| 23.07.2025 | 245,00 | 253,83 | 244,59 | 253,14 | 4,60% | 318.850,00 |
| 22.07.2025 | 246,19 | 247,26 | 230,00 | 242,01 | -2,28% | 372.188,00 |
| 21.07.2025 | 250,47 | 251,74 | 244,10 | 247,65 | -1,32% | 330.252,00 |
| 18.07.2025 | 252,83 | 255,59 | 250,18 | 250,95 | 0,10% | 508.104,00 |
| 17.07.2025 | 245,29 | 253,94 | 244,38 | 250,69 | 3,07% | 461.080,00 |
| 16.07.2025 | 241,69 | 244,17 | 237,51 | 243,23 | 2,03% | 476.549,00 |
| 15.07.2025 | 243,34 | 243,77 | 236,47 | 238,40 | -1,21% | 447.026,00 |
| 14.07.2025 | 240,33 | 244,48 | 236,49 | 241,31 | -0,19% | 333.038,00 |
| 11.07.2025 | 235,98 | 242,23 | 235,98 | 241,76 | 2,31% | 335.353,00 |
| 10.07.2025 | 235,06 | 239,78 | 226,64 | 236,29 | 1,24% | 496.391,00 |
| 09.07.2025 | 229,12 | 233,86 | 226,42 | 233,39 | 2,81% | 258.631,00 |
| 08.07.2025 | 238,31 | 238,31 | 225,47 | 227,02 | -4,21% | 727.863,00 |
| 07.07.2025 | 235,76 | 240,49 | 232,10 | 237,00 | 0,14% | 440.039,00 |
| 03.07.2025 | 228,72 | 237,70 | 228,71 | 236,67 | 3,48% | 239.906,00 |
| 02.07.2025 | 222,96 | 229,67 | 222,00 | 228,72 | 2,78% | 461.693,00 |
| 01.07.2025 | 228,85 | 232,10 | 217,07 | 222,54 | -3,55% | 589.589,00 |
| 30.06.2025 | 232,31 | 234,91 | 228,06 | 230,73 | -0,33% | 449.379,00 |
| 27.06.2025 | 230,50 | 235,23 | 226,74 | 231,49 | 1,24% | 999.899,00 |
| 26.06.2025 | 227,23 | 232,35 | 224,97 | 228,65 | 1,79% | 415.191,00 |
| 25.06.2025 | 230,03 | 231,48 | 223,00 | 224,64 | -2,07% | 712.006,00 |
| 24.06.2025 | 225,41 | 229,89 | 223,92 | 229,38 | 3,09% | 590.051,00 |
| 23.06.2025 | 217,13 | 223,00 | 214,68 | 222,50 | 2,08% | 666.239,00 |
| 20.06.2025 | 224,40 | 225,25 | 214,20 | 217,97 | -2,68% | 1.087.998,00 |
| 18.06.2025 | 225,66 | 233,57 | 223,46 | 223,97 | 1,18% | 1.041.803,00 |
| 17.06.2025 | 207,22 | 227,65 | 207,22 | 221,36 | 5,64% | 897.461,00 |
| 16.06.2025 | 206,58 | 211,99 | 205,83 | 209,55 | 3,23% | 575.927,00 |
| 13.06.2025 | 200,84 | 203,99 | 197,73 | 202,99 | -0,65% | 333.244,00 |
| 12.06.2025 | 201,22 | 205,25 | 199,50 | 204,32 | -0,07% | 369.588,00 |
| 11.06.2025 | 199,06 | 207,00 | 196,76 | 204,46 | 3,07% | 398.358,00 |
| 10.06.2025 | 202,72 | 203,01 | 191,00 | 198,37 | -2,24% | 495.137,00 |
| 09.06.2025 | 208,77 | 208,77 | 200,00 | 202,91 | -1,50% | 529.203,00 |
| 06.06.2025 | 199,03 | 207,01 | 196,97 | 205,99 | 5,39% | 581.357,00 |
| 05.06.2025 | 194,24 | 197,41 | 191,81 | 195,46 | 0,85% | 354.558,00 |
| 04.06.2025 | 193,57 | 196,39 | 192,73 | 193,81 | -0,22% | 237.355,00 |
| 03.06.2025 | 190,42 | 196,82 | 190,42 | 194,23 | 2,44% | 409.443,00 |
| 02.06.2025 | 187,88 | 189,76 | 184,06 | 189,60 | 0,85% | 346.476,00 |
| 30.05.2025 | 185,12 | 188,82 | 183,40 | 188,00 | 1,00% | 346.539,00 |
| 29.05.2025 | 190,39 | 190,39 | 184,41 | 186,13 | -0,96% | 376.639,00 |
| 28.05.2025 | 192,29 | 192,29 | 186,90 | 187,93 | -1,82% | 313.848,00 |
| 27.05.2025 | 187,04 | 191,83 | 185,00 | 191,42 | 3,81% | 652.880,00 |
| 23.05.2025 | 179,77 | 185,76 | 179,46 | 184,40 | 1,16% | 330.563,00 |
| 22.05.2025 | 181,28 | 184,47 | 176,15 | 182,29 | 0,11% | 513.983,00 |
| 21.05.2025 | 184,04 | 189,30 | 181,67 | 182,09 | -2,72% | 520.716,00 |
| 20.05.2025 | 186,50 | 188,75 | 185,41 | 187,19 | 0,65% | 559.720,00 |
| 19.05.2025 | 183,86 | 187,77 | 182,00 | 185,98 | -1,37% | 309.231,00 |
| 16.05.2025 | 185,37 | 189,43 | 184,46 | 188,57 | 2,05% | 296.048,00 |
| 15.05.2025 | 186,01 | 187,35 | 182,97 | 184,79 | -1,29% | 433.748,00 |
| 14.05.2025 | 190,14 | 191,34 | 186,48 | 187,20 | -0,15% | 496.189,00 |
| 13.05.2025 | 184,24 | 190,77 | 183,34 | 187,48 | 2,30% | 543.560,00 |
| 12.05.2025 | 187,37 | 187,70 | 180,02 | 183,27 | 3,11% | 569.113,00 |
| 09.05.2025 | 181,02 | 181,25 | 172,69 | 177,74 | -0,94% | 495.014,00 |
| 08.05.2025 | 183,87 | 183,87 | 177,42 | 179,42 | -0,13% | 598.234,00 |
| 07.05.2025 | 171,95 | 179,69 | 171,38 | 179,65 | 4,48% | 594.569,00 |
| 06.05.2025 | 170,40 | 176,96 | 167,00 | 171,95 | 3,17% | 983.553,00 |
| 05.05.2025 | 165,33 | 169,21 | 163,89 | 166,66 | 0,62% | 685.869,00 |
| 02.05.2025 | 162,05 | 168,69 | 161,20 | 165,64 | 3,55% | 723.094,00 |
| 01.05.2025 | 153,32 | 161,13 | 151,50 | 159,96 | 7,06% | 814.507,00 |
| 30.04.2025 | 146,00 | 149,62 | 143,20 | 149,41 | 0,09% | 367.827,00 |
| 29.04.2025 | 149,99 | 151,05 | 146,07 | 149,28 | -0,19% | 416.017,00 |
| 28.04.2025 | 151,75 | 154,97 | 147,88 | 149,56 | -1,44% | 686.707,00 |
| 25.04.2025 | 145,81 | 153,96 | 145,81 | 151,75 | 3,94% | 803.997,00 |
| 24.04.2025 | 140,29 | 146,90 | 139,20 | 146,00 | 4,22% | 598.685,00 |
| 23.04.2025 | 142,26 | 147,94 | 138,28 | 140,09 | 4,61% | 693.170,00 |
| 22.04.2025 | 132,25 | 137,06 | 132,21 | 133,92 | 1,79% | 612.027,00 |
| 21.04.2025 | 136,91 | 137,83 | 129,21 | 131,57 | -6,20% | 1.203.392,00 |
| 17.04.2025 | 140,01 | 141,44 | 137,70 | 140,27 | -0,12% | 1.045.301,00 |
| 16.04.2025 | 139,29 | 144,27 | 136,65 | 140,44 | -0,40% | 7.519.370,00 |
| 15.04.2025 | 145,94 | 149,00 | 140,36 | 141,00 | 4,27% | 1.533.177,00 |
| 14.04.2025 | 139,44 | 140,89 | 133,10 | 135,23 | -1,36% | 543.771,00 |
| 11.04.2025 | 132,22 | 137,55 | 128,77 | 137,09 | 3,46% | 561.963,00 |
| 10.04.2025 | 128,87 | 133,43 | 126,43 | 132,51 | -1,33% | 886.660,00 |
| 09.04.2025 | 111,44 | 139,15 | 111,44 | 134,29 | 17,97% | 1.832.127,00 |
| 08.04.2025 | 115,89 | 117,69 | 109,78 | 113,83 | 4,39% | 1.663.192,00 |
| 07.04.2025 | 100,07 | 114,38 | 98,36 | 109,04 | 3,89% | 1.701.548,00 |
| 04.04.2025 | 103,69 | 105,41 | 96,34 | 104,96 | -4,56% | 1.134.384,00 |
| 03.04.2025 | 112,80 | 112,95 | 109,17 | 109,97 | -7,17% | 698.196,00 |
| 02.04.2025 | 112,90 | 119,50 | 112,16 | 118,46 | 2,44% | 669.488,00 |
| 01.04.2025 | 113,32 | 116,53 | 112,66 | 115,64 | 2,16% | 631.108,00 |
| 31.03.2025 | 112,41 | 114,50 | 108,32 | 113,19 | -2,55% | 883.900,00 |
| 28.03.2025 | 116,72 | 117,83 | 114,40 | 116,15 | -0,73% | 564.209,00 |
| 27.03.2025 | 125,13 | 125,13 | 116,45 | 117,00 | -6,82% | 641.495,00 |
| 26.03.2025 | 130,80 | 131,50 | 124,51 | 125,56 | -4,36% | 364.136,00 |
| 25.03.2025 | 134,00 | 134,93 | 129,74 | 131,29 | -1,99% | 536.845,00 |
| 24.03.2025 | 129,80 | 134,29 | 129,58 | 133,95 | 5,78% | 400.585,00 |
| 21.03.2025 | 123,66 | 127,39 | 122,86 | 126,63 | 0,56% | 837.737,00 |
| 20.03.2025 | 123,85 | 129,58 | 123,85 | 125,93 | -0,60% | 389.681,00 |
| 19.03.2025 | 118,36 | 128,19 | 118,26 | 126,69 | 7,33% | 556.155,00 |
| 18.03.2025 | 119,83 | 120,47 | 117,61 | 118,04 | -2,03% | 299.540,00 |
| 17.03.2025 | 115,94 | 121,92 | 115,75 | 120,49 | -0,84% | 537.175,00 |
| 14.03.2025 | 120,18 | 123,20 | 118,89 | 121,51 | 3,14% | 446.079,00 |
| 13.03.2025 | 116,00 | 118,00 | 112,33 | 117,81 | 1,18% | 467.912,00 |
| 12.03.2025 | 119,59 | 121,73 | 115,37 | 116,44 | 0,60% | 621.245,00 |