580,730$
17,50%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 557,50 | 584,26 | 542,00 | 580,73 | 17,50% | 1.024.314,00 |
| 29.07.2026 | 546,01 | 549,00 | 492,70 | 494,24 | -8,15% | 987.037,00 |
| 28.07.2026 | 600,42 | 602,00 | 525,16 | 538,09 | -15,21% | 2.759.899,00 |
| 27.07.2026 | 669,18 | 677,58 | 612,00 | 634,63 | -3,98% | 525.686,00 |
| 24.07.2026 | 710,80 | 717,34 | 659,00 | 660,94 | -7,86% | 435.197,00 |
| 23.07.2026 | 710,65 | 737,96 | 705,60 | 717,34 | -0,28% | 485.786,00 |
| 22.07.2026 | 674,22 | 724,98 | 674,00 | 719,34 | 3,59% | 481.114,00 |
| 21.07.2026 | 683,50 | 698,92 | 674,26 | 694,40 | 6,79% | 495.540,00 |
| 20.07.2026 | 650,11 | 668,92 | 642,22 | 650,22 | 1,83% | 564.810,00 |
| 17.07.2026 | 606,25 | 643,36 | 593,62 | 638,56 | -0,44% | 1.205.666,00 |
| 16.07.2026 | 640,01 | 655,32 | 632,71 | 641,35 | -4,11% | 538.486,00 |
| 15.07.2026 | 686,48 | 693,73 | 632,68 | 668,82 | -1,59% | 715.451,00 |
| 14.07.2026 | 685,00 | 709,67 | 670,36 | 679,62 | 2,97% | 815.914,00 |
| 13.07.2026 | 668,99 | 677,15 | 653,01 | 660,04 | -3,26% | 405.184,00 |
| 10.07.2026 | 695,40 | 698,95 | 666,72 | 682,29 | -3,52% | 404.689,00 |
| 09.07.2026 | 706,73 | 715,77 | 696,88 | 707,17 | 7,03% | 732.089,00 |
| 08.07.2026 | 672,00 | 695,00 | 646,05 | 660,72 | -2,03% | 684.378,00 |
| 07.07.2026 | 681,27 | 699,75 | 646,00 | 674,39 | -5,96% | 656.690,00 |
| 06.07.2026 | 714,24 | 745,68 | 707,11 | 717,11 | 2,33% | 486.961,00 |
| 02.07.2026 | 785,12 | 792,73 | 690,29 | 700,75 | -9,76% | 991.953,00 |
| 01.07.2026 | 814,75 | 814,75 | 768,88 | 776,55 | -7,48% | 647.083,00 |
| 30.06.2026 | 810,00 | 845,00 | 796,00 | 839,36 | 3,14% | 623.024,00 |
| 29.06.2026 | 810,54 | 836,40 | 794,47 | 813,77 | 1,12% | 720.939,00 |
| 26.06.2026 | 843,19 | 869,02 | 791,22 | 804,76 | -8,75% | 5.138.269,00 |
| 25.06.2026 | 888,00 | 925,84 | 860,90 | 881,92 | 1,69% | 656.130,00 |
| 24.06.2026 | 892,25 | 920,00 | 855,50 | 867,23 | -2,80% | 614.546,00 |
| 23.06.2026 | 866,74 | 902,61 | 840,06 | 892,25 | -4,34% | 658.534,00 |
| 22.06.2026 | 880,73 | 936,68 | 875,77 | 932,75 | 8,22% | 643.028,00 |
| 18.06.2026 | 870,16 | 880,00 | 827,90 | 861,88 | 2,82% | 1.101.960,00 |
| 17.06.2026 | 871,31 | 875,00 | 832,55 | 838,21 | -2,28% | 650.929,00 |
| 16.06.2026 | 870,05 | 895,82 | 847,62 | 857,76 | -1,03% | 466.087,00 |
| 15.06.2026 | 904,36 | 908,00 | 861,00 | 866,67 | 0,89% | 545.583,00 |
| 12.06.2026 | 853,82 | 872,93 | 842,02 | 858,99 | 2,44% | 476.334,00 |
| 11.06.2026 | 797,00 | 848,00 | 789,95 | 838,55 | 8,87% | 498.574,00 |
| 10.06.2026 | 839,01 | 864,99 | 770,22 | 770,25 | -8,52% | 762.257,00 |
| 09.06.2026 | 898,67 | 911,05 | 789,82 | 842,01 | -5,59% | 688.648,00 |
| 08.06.2026 | 897,70 | 905,41 | 850,00 | 891,86 | 1,07% | 649.840,00 |
| 05.06.2026 | 964,61 | 969,88 | 865,26 | 882,43 | -11,20% | 803.588,00 |
| 04.06.2026 | 922,20 | 1.005,68 | 908,21 | 993,74 | 3,84% | 815.336,00 |
| 03.06.2026 | 879,99 | 971,75 | 875,00 | 957,03 | 9,31% | 1.042.198,00 |
| 02.06.2026 | 844,31 | 880,00 | 837,91 | 875,52 | 3,56% | 564.102,00 |
| 01.06.2026 | 836,24 | 861,00 | 822,62 | 845,39 | -1,79% | 504.107,00 |
| 29.05.2026 | 850,00 | 870,12 | 843,37 | 860,84 | 2,12% | 995.120,00 |
| 28.05.2026 | 781,74 | 848,00 | 776,00 | 842,96 | 7,78% | 1.069.802,00 |
| 27.05.2026 | 796,00 | 800,18 | 760,00 | 782,12 | -0,18% | 388.388,00 |
| 26.05.2026 | 755,00 | 788,73 | 749,55 | 783,53 | 6,90% | 561.523,00 |
| 22.05.2026 | 741,11 | 749,45 | 714,78 | 732,94 | -0,11% | 548.251,00 |
| 21.05.2026 | 749,97 | 763,28 | 732,89 | 733,77 | -2,42% | 494.485,00 |
| 20.05.2026 | 744,57 | 756,96 | 725,00 | 752,00 | 3,26% | 555.886,00 |
| 19.05.2026 | 746,47 | 757,70 | 702,51 | 728,29 | -5,51% | 821.073,00 |
| 18.05.2026 | 857,69 | 857,69 | 754,73 | 770,76 | -9,20% | 728.891,00 |
| 15.05.2026 | 859,59 | 859,59 | 831,00 | 848,84 | -4,52% | 472.556,00 |
| 14.05.2026 | 859,00 | 893,13 | 845,14 | 889,03 | 4,07% | 541.888,00 |
| 13.05.2026 | 861,67 | 871,87 | 831,90 | 854,28 | 0,34% | 576.767,00 |
| 12.05.2026 | 834,40 | 857,41 | 806,07 | 851,35 | -1,94% | 699.069,00 |
| 11.05.2026 | 851,00 | 875,00 | 842,19 | 868,18 | 2,77% | 592.382,00 |
| 08.05.2026 | 854,38 | 856,41 | 820,00 | 844,80 | 4,12% | 708.703,00 |
| 07.05.2026 | 871,00 | 880,00 | 808,00 | 811,41 | -8,44% | 1.045.651,00 |
| 06.05.2026 | 814,77 | 888,95 | 812,00 | 886,22 | 9,95% | 1.342.200,00 |
| 05.05.2026 | 727,45 | 807,30 | 704,10 | 806,00 | 52,22% | 2.417.396,00 |
| 04.05.2026 | 537,85 | 548,00 | 527,72 | 529,49 | -0,60% | 667.741,00 |
| 01.05.2026 | 521,11 | 537,67 | 508,16 | 532,67 | 3,31% | 447.854,00 |
| 30.04.2026 | 484,86 | 521,29 | 484,00 | 515,62 | 9,76% | 506.432,00 |
| 29.04.2026 | 471,99 | 484,50 | 467,57 | 469,75 | -0,45% | 284.185,00 |
| 28.04.2026 | 492,08 | 498,25 | 465,35 | 471,85 | -6,65% | 428.462,00 |
| 27.04.2026 | 501,48 | 508,79 | 485,01 | 505,45 | 1,66% | 335.293,00 |
| 24.04.2026 | 502,61 | 512,36 | 490,50 | 497,18 | 0,30% | 369.495,00 |
| 23.04.2026 | 495,00 | 504,05 | 484,71 | 495,67 | 1,60% | 444.903,00 |
| 22.04.2026 | 483,48 | 490,00 | 472,27 | 487,87 | 3,18% | 428.616,00 |
| 21.04.2026 | 477,41 | 484,34 | 463,13 | 472,84 | -0,01% | 342.577,00 |
| 20.04.2026 | 465,00 | 475,42 | 459,37 | 472,90 | 2,00% | 255.584,00 |
| 17.04.2026 | 451,71 | 466,13 | 445,00 | 463,65 | 5,11% | 593.159,00 |
| 16.04.2026 | 458,36 | 463,75 | 440,00 | 441,10 | -3,28% | 402.107,00 |
| 15.04.2026 | 458,42 | 465,14 | 449,00 | 456,08 | -1,82% | 411.557,00 |
| 14.04.2026 | 465,91 | 472,61 | 457,02 | 464,54 | 1,20% | 527.973,00 |
| 13.04.2026 | 441,22 | 461,42 | 440,00 | 459,02 | 2,84% | 388.249,00 |
| 10.04.2026 | 437,10 | 455,00 | 430,01 | 446,36 | 2,46% | 337.310,00 |
| 09.04.2026 | 425,00 | 450,34 | 423,35 | 435,65 | 2,91% | 503.968,00 |
| 08.04.2026 | 413,58 | 425,00 | 409,52 | 423,35 | 10,76% | 549.192,00 |
| 07.04.2026 | 388,74 | 388,95 | 362,59 | 382,22 | -2,92% | 791.990,00 |
| 06.04.2026 | 416,13 | 419,26 | 392,05 | 393,71 | -5,44% | 454.890,00 |
| 02.04.2026 | 402,44 | 432,24 | 402,00 | 416,34 | -1,17% | 350.243,00 |
| 01.04.2026 | 418,75 | 434,11 | 418,00 | 421,29 | 3,44% | 425.918,00 |
| 31.03.2026 | 395,01 | 411,51 | 385,00 | 407,27 | 6,46% | 739.789,00 |
| 30.03.2026 | 421,94 | 425,00 | 375,08 | 382,55 | -8,97% | 743.896,00 |
| 27.03.2026 | 416,20 | 427,76 | 415,82 | 420,24 | 1,04% | 303.063,00 |
| 26.03.2026 | 440,48 | 444,95 | 410,72 | 415,93 | -8,17% | 311.701,00 |
| 25.03.2026 | 454,13 | 460,64 | 448,00 | 452,92 | 1,52% | 442.830,00 |
| 24.03.2026 | 419,60 | 446,89 | 418,76 | 446,16 | 5,59% | 316.917,00 |
| 23.03.2026 | 413,00 | 435,00 | 412,94 | 422,55 | 5,21% | 375.687,00 |
| 20.03.2026 | 431,97 | 433,50 | 395,52 | 401,61 | -6,99% | 772.722,00 |
| 19.03.2026 | 410,10 | 440,78 | 408,12 | 431,78 | 2,50% | 413.346,00 |
| 18.03.2026 | 429,69 | 436,00 | 418,19 | 421,23 | -1,01% | 385.489,00 |
| 17.03.2026 | 419,56 | 427,25 | 410,50 | 425,51 | 1,86% | 427.195,00 |
| 16.03.2026 | 409,55 | 420,57 | 409,00 | 417,76 | 4,93% | 298.021,00 |
| 13.03.2026 | 406,19 | 412,00 | 390,00 | 398,12 | -1,60% | 355.292,00 |
| 12.03.2026 | 410,43 | 411,99 | 392,75 | 404,59 | -3,81% | 448.246,00 |
| 11.03.2026 | 411,27 | 429,27 | 405,50 | 420,60 | 2,20% | 379.512,00 |
| 10.03.2026 | 412,18 | 422,14 | 408,39 | 411,53 | 0,04% | 478.124,00 |
| 09.03.2026 | 385,55 | 411,81 | 380,28 | 411,38 | 4,12% | 616.584,00 |