127,100$
3,16%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 125,48 | 128,00 | 123,94 | 127,10 | 3,16% | 232.494,00 |
| 12.09.2024 | 117,79 | 123,49 | 116,87 | 123,21 | 5,19% | 265.234,00 |
| 11.09.2024 | 111,56 | 118,27 | 111,44 | 117,13 | 5,25% | 225.390,00 |
| 10.09.2024 | 110,42 | 111,85 | 108,80 | 111,29 | 1,28% | 243.034,00 |
| 09.09.2024 | 109,99 | 111,75 | 107,89 | 109,88 | 0,70% | 195.505,00 |
| 06.09.2024 | 109,68 | 111,75 | 108,09 | 109,12 | -0,22% | 282.486,00 |
| 05.09.2024 | 108,97 | 110,00 | 106,30 | 109,36 | -0,07% | 166.817,00 |
| 04.09.2024 | 106,07 | 109,66 | 105,26 | 109,44 | 2,23% | 287.751,00 |
| 03.09.2024 | 117,80 | 118,63 | 106,81 | 107,05 | -10,44% | 368.608,00 |
| 30.08.2024 | 120,42 | 121,21 | 117,36 | 119,53 | 0,45% | 277.210,00 |
| 29.08.2024 | 117,41 | 122,00 | 116,46 | 119,00 | 2,13% | 159.545,00 |
| 28.08.2024 | 116,91 | 118,73 | 115,45 | 116,52 | -0,76% | 177.738,00 |
| 27.08.2024 | 117,78 | 118,28 | 116,31 | 117,41 | -0,98% | 171.972,00 |
| 26.08.2024 | 119,64 | 119,76 | 116,98 | 118,57 | 0,40% | 154.252,00 |
| 23.08.2024 | 114,62 | 119,03 | 114,12 | 118,10 | 3,89% | 220.415,00 |
| 22.08.2024 | 114,68 | 115,48 | 112,30 | 113,68 | -0,99% | 118.080,00 |
| 21.08.2024 | 111,40 | 114,97 | 110,95 | 114,82 | 3,15% | 186.601,00 |
| 20.08.2024 | 113,00 | 114,57 | 109,15 | 111,31 | -2,03% | 215.395,00 |
| 19.08.2024 | 112,00 | 113,92 | 109,92 | 113,62 | 1,51% | 203.705,00 |
| 16.08.2024 | 114,52 | 115,05 | 110,82 | 111,93 | -2,39% | 227.707,00 |
| 15.08.2024 | 113,10 | 116,45 | 113,07 | 114,67 | 3,69% | 335.247,00 |
| 14.08.2024 | 109,96 | 110,80 | 107,16 | 110,59 | 1,83% | 244.419,00 |
| 13.08.2024 | 106,71 | 109,56 | 104,71 | 108,60 | 2,84% | 252.877,00 |
| 12.08.2024 | 104,46 | 105,79 | 102,71 | 105,60 | 0,99% | 267.586,00 |
| 09.08.2024 | 108,39 | 109,83 | 104,25 | 104,56 | -3,10% | 292.772,00 |
| 08.08.2024 | 106,93 | 108,38 | 104,35 | 107,91 | 3,80% | 293.613,00 |
| 07.08.2024 | 109,46 | 110,00 | 101,83 | 103,96 | -1,97% | 430.380,00 |
| 06.08.2024 | 111,18 | 113,96 | 103,01 | 106,05 | 3,26% | 700.778,00 |
| 05.08.2024 | 94,83 | 104,81 | 93,50 | 102,70 | -2,10% | 765.952,00 |
| 02.08.2024 | 105,00 | 106,76 | 101,21 | 104,90 | -4,62% | 627.705,00 |
| 01.08.2024 | 116,49 | 118,51 | 107,34 | 109,98 | -5,65% | 604.995,00 |
| 31.07.2024 | 113,97 | 119,35 | 112,91 | 116,56 | 6,03% | 247.974,00 |
| 30.07.2024 | 114,62 | 116,50 | 109,42 | 109,93 | -3,05% | 255.020,00 |
| 29.07.2024 | 116,68 | 118,88 | 112,53 | 113,39 | -1,61% | 204.083,00 |
| 26.07.2024 | 114,19 | 116,28 | 113,40 | 115,25 | 4,71% | 171.329,00 |
| 25.07.2024 | 113,26 | 115,63 | 108,55 | 110,06 | -2,70% | 429.708,00 |
| 24.07.2024 | 124,26 | 125,14 | 112,63 | 113,11 | -9,13% | 349.398,00 |
| 23.07.2024 | 121,77 | 125,40 | 119,47 | 124,48 | 2,15% | 240.734,00 |
| 22.07.2024 | 117,26 | 122,57 | 116,77 | 121,86 | 5,03% | 288.339,00 |
| 19.07.2024 | 116,65 | 117,75 | 114,78 | 116,02 | -0,32% | 726.456,00 |
| 18.07.2024 | 112,52 | 118,73 | 112,52 | 116,39 | 4,57% | 471.708,00 |
| 17.07.2024 | 127,53 | 128,55 | 111,20 | 111,30 | -14,03% | 647.090,00 |
| 16.07.2024 | 129,25 | 130,57 | 125,00 | 129,46 | 0,15% | 410.153,00 |
| 15.07.2024 | 124,71 | 130,89 | 124,15 | 129,27 | 5,62% | 388.531,00 |
| 12.07.2024 | 119,46 | 123,82 | 118,38 | 122,39 | 4,46% | 300.033,00 |
| 11.07.2024 | 116,92 | 118,78 | 114,78 | 117,17 | 3,01% | 290.668,00 |
| 10.07.2024 | 112,20 | 114,33 | 111,25 | 113,75 | 2,40% | 215.393,00 |
| 09.07.2024 | 113,07 | 113,86 | 111,06 | 111,08 | -1,73% | 191.461,00 |
| 08.07.2024 | 115,00 | 116,85 | 112,87 | 113,03 | -0,59% | 200.645,00 |
| 05.07.2024 | 116,39 | 116,56 | 112,64 | 113,70 | -2,43% | 150.271,00 |
| 03.07.2024 | 113,56 | 117,20 | 112,99 | 116,53 | 3,16% | 132.844,00 |
| 02.07.2024 | 114,00 | 115,92 | 112,50 | 112,96 | -1,57% | 310.910,00 |
| 01.07.2024 | 118,30 | 118,30 | 113,22 | 114,76 | -3,03% | 318.542,00 |
| 28.06.2024 | 121,31 | 124,50 | 116,29 | 118,34 | -0,83% | 423.593,00 |
| 27.06.2024 | 118,80 | 120,13 | 115,20 | 119,33 | 1,00% | 329.573,00 |
| 26.06.2024 | 116,37 | 118,42 | 115,44 | 118,15 | 0,24% | 317.735,00 |
| 25.06.2024 | 116,81 | 118,01 | 114,19 | 117,87 | 1,46% | 237.900,00 |
| 24.06.2024 | 116,15 | 116,67 | 113,77 | 116,18 | 0,00% | 221.175,00 |
| 21.06.2024 | 117,31 | 117,31 | 111,42 | 116,18 | -1,31% | 333.335,00 |
| 20.06.2024 | 122,55 | 124,34 | 116,74 | 117,72 | -4,04% | 239.487,00 |
| 18.06.2024 | 119,05 | 123,40 | 117,78 | 122,68 | 2,88% | 275.561,00 |
| 17.06.2024 | 116,00 | 119,43 | 115,18 | 119,25 | 2,51% | 184.964,00 |
| 14.06.2024 | 116,20 | 117,30 | 113,19 | 116,33 | -1,77% | 232.931,00 |
| 13.06.2024 | 119,00 | 121,51 | 116,66 | 118,43 | -0,63% | 188.205,00 |
| 12.06.2024 | 117,35 | 122,58 | 114,30 | 119,18 | 4,52% | 359.948,00 |
| 11.06.2024 | 114,00 | 115,45 | 112,70 | 114,03 | -0,81% | 243.983,00 |
| 10.06.2024 | 112,14 | 115,77 | 111,00 | 114,96 | 1,98% | 280.151,00 |
| 07.06.2024 | 115,00 | 115,73 | 112,33 | 112,73 | -2,67% | 269.134,00 |
| 06.06.2024 | 116,01 | 119,89 | 115,19 | 115,82 | -0,61% | 345.611,00 |
| 05.06.2024 | 113,57 | 116,74 | 111,20 | 116,53 | 3,51% | 336.118,00 |
| 04.06.2024 | 116,03 | 116,25 | 110,86 | 112,58 | -4,25% | 577.385,00 |
| 03.06.2024 | 124,37 | 125,39 | 115,25 | 117,58 | -4,13% | 361.080,00 |
| 31.05.2024 | 125,15 | 128,53 | 120,49 | 122,64 | -1,17% | 276.574,00 |
| 30.05.2024 | 122,20 | 125,93 | 120,73 | 124,09 | 2,19% | 226.346,00 |
| 29.05.2024 | 120,16 | 122,26 | 118,60 | 121,43 | -0,36% | 240.564,00 |
| 28.05.2024 | 127,43 | 128,25 | 121,22 | 121,87 | -3,64% | 334.439,00 |
| 24.05.2024 | 126,99 | 128,29 | 126,33 | 126,47 | 0,83% | 264.990,00 |
| 23.05.2024 | 128,14 | 128,99 | 124,73 | 125,43 | -0,93% | 303.299,00 |
| 22.05.2024 | 130,00 | 131,29 | 125,45 | 126,61 | -3,03% | 290.956,00 |
| 21.05.2024 | 129,74 | 131,93 | 128,64 | 130,56 | -0,49% | 270.160,00 |
| 20.05.2024 | 130,36 | 131,76 | 128,49 | 131,20 | 1,82% | 243.640,00 |
| 17.05.2024 | 130,71 | 131,49 | 127,40 | 128,86 | -0,88% | 340.602,00 |
| 16.05.2024 | 135,55 | 137,63 | 129,67 | 130,01 | -4,09% | 486.343,00 |
| 15.05.2024 | 129,56 | 136,10 | 128,26 | 135,55 | 6,46% | 586.227,00 |
| 14.05.2024 | 127,90 | 128,82 | 124,00 | 127,33 | -0,59% | 447.973,00 |
| 13.05.2024 | 131,44 | 131,44 | 127,70 | 128,08 | -0,61% | 485.158,00 |
| 10.05.2024 | 126,46 | 129,25 | 125,02 | 128,87 | 3,10% | 361.800,00 |
| 09.05.2024 | 126,26 | 127,56 | 124,00 | 124,99 | -0,55% | 418.182,00 |
| 08.05.2024 | 122,00 | 128,58 | 119,62 | 125,68 | 3,02% | 716.190,00 |
| 07.05.2024 | 109,53 | 123,99 | 107,00 | 122,00 | 15,77% | 935.267,00 |
| 06.05.2024 | 102,24 | 105,76 | 102,06 | 105,38 | 4,18% | 495.391,00 |
| 03.05.2024 | 102,79 | 104,80 | 101,05 | 101,15 | 0,50% | 220.378,00 |
| 02.05.2024 | 99,16 | 101,90 | 98,39 | 100,65 | 1,50% | 279.278,00 |
| 01.05.2024 | 102,02 | 102,92 | 99,04 | 99,16 | -2,44% | 219.661,00 |
| 30.04.2024 | 105,34 | 105,72 | 101,18 | 101,64 | -3,89% | 235.779,00 |
| 29.04.2024 | 106,43 | 106,73 | 103,57 | 105,75 | -0,13% | 321.829,00 |
| 26.04.2024 | 102,48 | 106,15 | 102,26 | 105,89 | 3,61% | 284.829,00 |
| 25.04.2024 | 98,26 | 102,32 | 97,97 | 102,20 | 1,22% | 304.234,00 |
| 24.04.2024 | 102,59 | 105,00 | 100,00 | 100,97 | -0,30% | 219.882,00 |
| 23.04.2024 | 98,20 | 101,94 | 97,55 | 101,27 | 3,96% | 189.393,00 |