115,740$
4,20%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 110,85 | 118,54 | 110,29 | 115,74 | 4,20% | 717.561,00 |
| 10.03.2025 | 113,41 | 114,78 | 108,89 | 111,08 | -5,86% | 1.053.374,00 |
| 07.03.2025 | 119,62 | 122,11 | 112,92 | 118,00 | -2,25% | 643.830,00 |
| 06.03.2025 | 123,38 | 125,61 | 118,03 | 120,72 | -6,17% | 713.160,00 |
| 05.03.2025 | 125,73 | 129,13 | 123,38 | 128,66 | 5,13% | 667.307,00 |
| 04.03.2025 | 117,58 | 126,56 | 116,64 | 122,38 | 0,62% | 801.717,00 |
| 03.03.2025 | 129,14 | 130,00 | 119,84 | 121,62 | -4,33% | 846.309,00 |
| 28.02.2025 | 123,67 | 127,80 | 121,50 | 127,12 | 3,09% | 868.965,00 |
| 27.02.2025 | 129,42 | 130,94 | 123,01 | 123,31 | 0,94% | 1.146.080,00 |
| 26.02.2025 | 123,07 | 126,16 | 117,75 | 122,16 | 5,36% | 1.914.588,00 |
| 25.02.2025 | 108,37 | 117,74 | 105,28 | 115,94 | 6,67% | 1.684.316,00 |
| 24.02.2025 | 116,95 | 119,96 | 108,06 | 108,69 | -6,46% | 1.327.768,00 |
| 21.02.2025 | 127,12 | 127,12 | 116,18 | 116,20 | -6,49% | 666.208,00 |
| 20.02.2025 | 126,90 | 127,12 | 119,66 | 124,27 | -1,93% | 771.468,00 |
| 19.02.2025 | 128,26 | 131,00 | 124,76 | 126,72 | -3,00% | 824.485,00 |
| 18.02.2025 | 132,98 | 135,94 | 128,50 | 130,63 | -1,33% | 702.646,00 |
| 14.02.2025 | 129,14 | 134,75 | 127,66 | 132,40 | 1,77% | 548.023,00 |
| 13.02.2025 | 141,62 | 142,69 | 127,50 | 130,10 | -7,34% | 843.448,00 |
| 12.02.2025 | 139,43 | 142,73 | 139,09 | 140,40 | -3,09% | 417.273,00 |
| 11.02.2025 | 148,01 | 149,33 | 141,49 | 144,88 | -3,83% | 306.679,00 |
| 10.02.2025 | 150,10 | 151,23 | 147,21 | 150,65 | 0,62% | 326.538,00 |
| 07.02.2025 | 149,52 | 153,11 | 147,49 | 149,72 | 0,92% | 369.928,00 |
| 06.02.2025 | 144,42 | 149,38 | 142,98 | 148,35 | 3,39% | 392.224,00 |
| 05.02.2025 | 139,38 | 146,32 | 139,06 | 143,48 | 3,54% | 373.661,00 |
| 04.02.2025 | 137,26 | 140,63 | 134,97 | 138,57 | 1,14% | 469.191,00 |
| 03.02.2025 | 136,90 | 140,74 | 135,00 | 137,01 | -3,80% | 542.228,00 |
| 31.01.2025 | 148,23 | 148,76 | 137,93 | 142,42 | -2,92% | 724.231,00 |
| 30.01.2025 | 146,46 | 148,82 | 141,86 | 146,71 | 3,97% | 649.742,00 |
| 29.01.2025 | 141,74 | 145,82 | 139,64 | 141,11 | 1,02% | 669.333,00 |
| 28.01.2025 | 149,18 | 149,18 | 136,95 | 139,68 | -2,32% | 1.049.521,00 |
| 27.01.2025 | 174,73 | 174,73 | 141,54 | 143,00 | -23,65% | 1.502.633,00 |
| 24.01.2025 | 196,82 | 197,65 | 183,20 | 187,30 | -4,72% | 447.918,00 |
| 23.01.2025 | 198,72 | 198,73 | 192,46 | 196,58 | -1,98% | 338.178,00 |
| 22.01.2025 | 198,79 | 206,07 | 198,79 | 200,56 | 2,04% | 434.827,00 |
| 21.01.2025 | 183,63 | 196,58 | 181,58 | 196,55 | 7,69% | 471.967,00 |
| 17.01.2025 | 182,30 | 184,43 | 180,00 | 182,51 | 2,26% | 450.165,00 |
| 16.01.2025 | 178,08 | 181,42 | 177,20 | 178,48 | 0,75% | 175.112,00 |
| 15.01.2025 | 178,67 | 183,23 | 174,12 | 177,15 | 3,41% | 447.307,00 |
| 14.01.2025 | 166,54 | 171,52 | 163,57 | 171,31 | 5,60% | 280.845,00 |
| 13.01.2025 | 159,77 | 163,20 | 158,02 | 162,22 | -0,80% | 291.084,00 |
| 10.01.2025 | 162,03 | 164,74 | 159,50 | 163,52 | -2,11% | 334.949,00 |
| 08.01.2025 | 163,57 | 167,87 | 161,65 | 167,05 | -0,32% | 242.807,00 |
| 07.01.2025 | 178,79 | 179,16 | 161,75 | 167,59 | -5,93% | 370.513,00 |
| 06.01.2025 | 178,27 | 181,98 | 177,50 | 178,15 | 0,36% | 236.750,00 |
| 03.01.2025 | 167,61 | 177,86 | 167,61 | 177,51 | 5,83% | 255.343,00 |
| 02.01.2025 | 168,11 | 172,37 | 164,59 | 167,73 | -0,43% | 251.676,00 |
| 31.12.2024 | 171,65 | 171,65 | 168,26 | 168,45 | -1,14% | 248.346,00 |
| 30.12.2024 | 169,27 | 172,45 | 166,00 | 170,40 | -1,23% | 222.692,00 |
| 27.12.2024 | 175,25 | 175,48 | 169,65 | 172,52 | -2,55% | 264.942,00 |
| 26.12.2024 | 174,90 | 177,24 | 173,06 | 177,03 | 1,22% | 219.569,00 |
| 24.12.2024 | 174,84 | 175,30 | 172,34 | 174,89 | -0,01% | 150.939,00 |
| 23.12.2024 | 174,91 | 175,99 | 171,48 | 174,91 | -0,14% | 257.995,00 |
| 20.12.2024 | 171,43 | 180,25 | 171,13 | 175,15 | 0,25% | 786.409,00 |
| 19.12.2024 | 168,56 | 175,88 | 168,56 | 174,72 | 4,71% | 666.739,00 |
| 18.12.2024 | 177,86 | 179,60 | 165,50 | 166,86 | -5,51% | 503.482,00 |
| 17.12.2024 | 177,78 | 177,78 | 168,38 | 176,59 | -1,96% | 526.543,00 |
| 16.12.2024 | 181,56 | 186,15 | 179,43 | 180,12 | -0,09% | 422.167,00 |
| 13.12.2024 | 183,05 | 187,37 | 178,77 | 180,29 | -1,81% | 273.459,00 |
| 12.12.2024 | 188,63 | 190,73 | 183,19 | 183,61 | -2,56% | 247.493,00 |
| 11.12.2024 | 186,95 | 190,91 | 183,96 | 188,44 | 3,10% | 254.148,00 |
| 10.12.2024 | 185,31 | 189,85 | 182,45 | 182,78 | -0,43% | 293.779,00 |
| 09.12.2024 | 196,14 | 197,05 | 181,39 | 183,57 | -6,22% | 523.371,00 |
| 06.12.2024 | 195,05 | 196,15 | 192,00 | 195,74 | 0,55% | 246.947,00 |
| 05.12.2024 | 197,50 | 201,33 | 191,58 | 194,66 | -2,09% | 383.598,00 |
| 04.12.2024 | 196,83 | 200,08 | 195,22 | 198,82 | 1,68% | 290.831,00 |
| 03.12.2024 | 193,50 | 197,92 | 193,40 | 195,54 | 0,65% | 305.928,00 |
| 02.12.2024 | 195,61 | 200,91 | 193,47 | 194,28 | -0,09% | 423.273,00 |
| 29.11.2024 | 196,75 | 200,25 | 194,35 | 194,45 | -0,49% | 319.839,00 |
| 27.11.2024 | 198,03 | 201,99 | 191,65 | 195,41 | -1,82% | 632.073,00 |
| 26.11.2024 | 194,50 | 203,49 | 191,26 | 199,03 | 1,38% | 759.692,00 |
| 25.11.2024 | 199,04 | 200,00 | 194,63 | 196,33 | -0,09% | 479.852,00 |
| 22.11.2024 | 198,62 | 199,56 | 194,30 | 196,51 | 3,74% | 285.578,00 |
| 20.11.2024 | 193,36 | 193,92 | 187,86 | 189,43 | -1,83% | 296.189,00 |
| 19.11.2024 | 183,02 | 193,38 | 183,02 | 192,97 | 3,89% | 276.449,00 |
| 18.11.2024 | 181,37 | 188,53 | 180,47 | 185,75 | 3,18% | 323.963,00 |
| 15.11.2024 | 182,33 | 182,81 | 178,70 | 180,03 | -1,29% | 368.752,00 |
| 14.11.2024 | 185,00 | 187,76 | 180,95 | 182,39 | -2,28% | 318.322,00 |
| 13.11.2024 | 193,99 | 196,00 | 186,28 | 186,65 | -2,61% | 251.123,00 |
| 12.11.2024 | 192,80 | 197,72 | 188,40 | 191,66 | -1,56% | 412.312,00 |
| 11.11.2024 | 198,01 | 201,27 | 189,34 | 194,70 | 0,56% | 403.319,00 |
| 08.11.2024 | 175,61 | 194,07 | 175,05 | 193,61 | 11,07% | 479.634,00 |
| 07.11.2024 | 157,88 | 175,60 | 149,01 | 174,31 | -0,75% | 802.802,00 |
| 06.11.2024 | 171,99 | 176,22 | 169,19 | 175,62 | 11,70% | 467.966,00 |
| 05.11.2024 | 152,97 | 158,99 | 152,71 | 157,22 | 3,75% | 270.011,00 |
| 04.11.2024 | 151,32 | 155,02 | 150,48 | 151,54 | -1,38% | 246.586,00 |
| 01.11.2024 | 155,51 | 157,63 | 153,00 | 153,66 | -0,68% | 228.456,00 |
| 31.10.2024 | 152,13 | 155,40 | 149,15 | 154,71 | 0,84% | 212.593,00 |
| 30.10.2024 | 154,93 | 158,40 | 153,18 | 153,42 | -1,66% | 194.726,00 |
| 29.10.2024 | 152,25 | 156,30 | 150,55 | 156,01 | 2,24% | 214.753,00 |
| 28.10.2024 | 150,67 | 154,19 | 148,50 | 152,58 | 1,27% | 366.937,00 |
| 25.10.2024 | 155,41 | 156,63 | 148,52 | 150,66 | -1,76% | 637.599,00 |
| 24.10.2024 | 158,13 | 159,10 | 153,25 | 153,36 | -2,40% | 197.157,00 |
| 23.10.2024 | 159,42 | 162,83 | 155,31 | 157,13 | -2,14% | 259.887,00 |
| 22.10.2024 | 162,13 | 164,13 | 160,04 | 160,57 | -2,11% | 734.515,00 |
| 21.10.2024 | 159,70 | 166,48 | 159,70 | 164,03 | 2,62% | 428.277,00 |
| 18.10.2024 | 165,32 | 166,57 | 159,04 | 159,84 | -3,36% | 633.265,00 |
| 17.10.2024 | 167,00 | 170,50 | 164,95 | 165,40 | -0,50% | 298.850,00 |
| 16.10.2024 | 158,12 | 166,85 | 157,89 | 166,23 | 6,52% | 404.644,00 |
| 15.10.2024 | 158,34 | 159,90 | 151,47 | 156,06 | -2,29% | 256.609,00 |
| 14.10.2024 | 157,97 | 160,58 | 156,64 | 159,71 | 1,66% | 222.665,00 |