189,430$
-1,83%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 154,11 | 157,37 | 154,11 | 157,10 | 1,09% | 159.381,00 |
| 10.10.2024 | 151,50 | 155,62 | 148,61 | 155,41 | 0,85% | 256.615,00 |
| 09.10.2024 | 150,75 | 154,38 | 149,39 | 154,09 | 1,94% | 224.695,00 |
| 08.10.2024 | 148,52 | 152,37 | 148,29 | 151,16 | 2,49% | 240.408,00 |
| 07.10.2024 | 146,62 | 150,00 | 145,76 | 147,48 | -0,39% | 123.978,00 |
| 04.10.2024 | 148,52 | 148,78 | 143,62 | 148,05 | 2,20% | 147.580,00 |
| 03.10.2024 | 145,19 | 147,37 | 142,35 | 144,87 | -0,83% | 112.172,00 |
| 02.10.2024 | 141,48 | 146,82 | 140,05 | 146,08 | 2,35% | 155.004,00 |
| 01.10.2024 | 143,87 | 144,60 | 141,49 | 142,73 | -1,58% | 139.324,00 |
| 30.09.2024 | 143,25 | 145,64 | 140,25 | 145,02 | 1,23% | 224.472,00 |
| 27.09.2024 | 146,41 | 147,93 | 142,56 | 143,26 | -1,81% | 211.152,00 |
| 26.09.2024 | 149,27 | 149,67 | 145,67 | 145,90 | -0,03% | 300.033,00 |
| 25.09.2024 | 145,63 | 147,90 | 145,05 | 145,94 | 0,19% | 238.264,00 |
| 24.09.2024 | 148,29 | 149,42 | 144,32 | 145,67 | -2,17% | 263.757,00 |
| 23.09.2024 | 149,25 | 151,50 | 145,13 | 148,90 | 0,47% | 310.121,00 |
| 20.09.2024 | 148,77 | 152,00 | 147,07 | 148,20 | 0,41% | 717.132,00 |
| 19.09.2024 | 138,99 | 148,03 | 136,00 | 147,59 | 9,37% | 581.224,00 |
| 18.09.2024 | 131,00 | 139,27 | 131,00 | 134,94 | 3,52% | 432.420,00 |
| 17.09.2024 | 129,90 | 132,01 | 127,47 | 130,35 | 1,20% | 209.825,00 |
| 16.09.2024 | 127,09 | 129,58 | 125,86 | 128,81 | 1,35% | 188.133,00 |
| 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 |