532,670$
3,31%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 381,70 | 404,99 | 376,24 | 395,11 | -0,94% | 736.461,00 |
| 05.03.2026 | 412,39 | 418,58 | 385,01 | 398,87 | -5,08% | 545.294,00 |
| 04.03.2026 | 421,74 | 428,74 | 410,62 | 420,22 | 1,13% | 454.052,00 |
| 03.03.2026 | 414,85 | 423,35 | 399,00 | 415,51 | -4,01% | 485.674,00 |
| 02.03.2026 | 426,62 | 444,82 | 421,14 | 432,87 | 1,11% | 543.744,00 |
| 27.02.2026 | 424,52 | 441,88 | 413,00 | 428,13 | -1,20% | 637.585,00 |
| 26.02.2026 | 474,67 | 477,03 | 415,35 | 433,34 | -4,81% | 906.953,00 |
| 25.02.2026 | 463,07 | 467,52 | 445,01 | 455,25 | -0,97% | 902.825,00 |
| 24.02.2026 | 429,57 | 460,72 | 421,00 | 459,72 | 5,56% | 550.497,00 |
| 20.02.2026 | 414,00 | 445,00 | 414,00 | 435,50 | 4,91% | 659.646,00 |
| 19.02.2026 | 410,51 | 420,78 | 394,63 | 415,13 | 1,10% | 554.246,00 |
| 18.02.2026 | 420,63 | 430,99 | 405,27 | 410,63 | -2,51% | 522.077,00 |
| 17.02.2026 | 432,18 | 440,81 | 419,51 | 421,20 | -3,79% | 471.713,00 |
| 13.02.2026 | 429,22 | 445,00 | 417,66 | 437,77 | 1,47% | 525.757,00 |
| 12.02.2026 | 454,65 | 470,00 | 430,42 | 431,43 | -0,57% | 875.855,00 |
| 11.02.2026 | 426,00 | 441,28 | 415,50 | 433,91 | 4,51% | 631.913,00 |
| 10.02.2026 | 418,67 | 423,00 | 406,47 | 415,19 | -0,82% | 448.265,00 |
| 09.02.2026 | 401,90 | 426,09 | 397,40 | 418,61 | 4,32% | 641.312,00 |
| 06.02.2026 | 370,24 | 404,00 | 370,24 | 401,29 | 9,92% | 631.254,00 |
| 05.02.2026 | 351,43 | 369,67 | 345,00 | 365,07 | 1,36% | 445.845,00 |
| 04.02.2026 | 387,42 | 388,83 | 344,17 | 360,16 | -6,88% | 547.576,00 |
| 03.02.2026 | 378,64 | 387,46 | 369,65 | 386,78 | 5,12% | 302.224,00 |
| 02.02.2026 | 357,86 | 373,15 | 356,70 | 367,95 | 2,81% | 280.792,00 |
| 30.01.2026 | 374,43 | 386,33 | 355,41 | 357,91 | -5,62% | 475.016,00 |
| 29.01.2026 | 377,55 | 384,01 | 365,92 | 379,23 | 1,53% | 324.051,00 |
| 28.01.2026 | 376,02 | 378,17 | 360,24 | 373,52 | 0,34% | 299.560,00 |
| 27.01.2026 | 363,29 | 375,00 | 356,21 | 372,25 | 3,06% | 313.317,00 |
| 26.01.2026 | 351,63 | 363,40 | 349,00 | 361,21 | -0,83% | 306.677,00 |
| 22.01.2026 | 368,98 | 372,07 | 349,51 | 364,25 | 0,47% | 459.319,00 |
| 21.01.2026 | 354,07 | 364,50 | 340,10 | 362,53 | 3,70% | 443.015,00 |
| 20.01.2026 | 338,75 | 357,00 | 338,58 | 349,59 | -0,39% | 601.818,00 |
| 16.01.2026 | 338,51 | 357,21 | 338,51 | 350,96 | 4,36% | 648.138,00 |
| 15.01.2026 | 328,20 | 344,77 | 327,21 | 336,31 | 5,34% | 450.904,00 |
| 14.01.2026 | 320,41 | 326,09 | 310,58 | 319,27 | -0,72% | 321.110,00 |
| 13.01.2026 | 308,18 | 322,50 | 308,00 | 321,60 | 4,56% | 387.190,00 |
| 12.01.2026 | 303,32 | 312,25 | 301,01 | 307,58 | -0,18% | 614.128,00 |
| 09.01.2026 | 300,03 | 313,00 | 297,50 | 308,13 | 3,53% | 517.658,00 |
| 08.01.2026 | 312,97 | 315,46 | 293,30 | 297,62 | -4,68% | 525.555,00 |
| 07.01.2026 | 317,22 | 317,41 | 307,33 | 312,24 | -1,63% | 386.663,00 |
| 06.01.2026 | 328,18 | 329,50 | 304,46 | 317,41 | -2,97% | 449.359,00 |
| 05.01.2026 | 325,12 | 332,84 | 323,00 | 327,11 | 2,49% | 534.201,00 |
| 02.01.2026 | 309,43 | 322,40 | 308,85 | 319,16 | 4,22% | 411.819,00 |
| 31.12.2025 | 307,38 | 312,50 | 305,18 | 306,23 | -0,47% | 405.542,00 |
| 30.12.2025 | 311,24 | 313,81 | 307,07 | 307,68 | -1,00% | 291.924,00 |
| 29.12.2025 | 312,22 | 315,05 | 309,00 | 310,79 | -1,82% | 299.583,00 |
| 26.12.2025 | 314,46 | 320,00 | 310,00 | 316,55 | 0,81% | 330.327,00 |
| 24.12.2025 | 312,08 | 315,05 | 309,00 | 314,00 | -0,59% | 375.441,00 |
| 23.12.2025 | 309,85 | 317,67 | 306,07 | 315,87 | 0,90% | 378.022,00 |
| 22.12.2025 | 312,27 | 318,02 | 309,85 | 313,04 | 1,45% | 369.081,00 |
| 19.12.2025 | 306,76 | 319,43 | 306,00 | 308,58 | 2,08% | 1.241.508,00 |
| 18.12.2025 | 296,77 | 308,38 | 294,68 | 302,30 | 6,61% | 560.462,00 |
| 17.12.2025 | 319,13 | 322,57 | 281,58 | 283,57 | -11,14% | 1.007.828,00 |
| 16.12.2025 | 317,18 | 327,54 | 312,33 | 319,13 | 0,00% | 640.215,00 |
| 15.12.2025 | 321,11 | 327,08 | 316,00 | 319,12 | 1,26% | 479.578,00 |
| 12.12.2025 | 337,39 | 338,03 | 304,02 | 315,15 | -7,45% | 703.481,00 |
| 11.12.2025 | 329,68 | 343,80 | 321,69 | 340,51 | 2,68% | 522.236,00 |
| 10.12.2025 | 324,02 | 337,96 | 318,33 | 331,61 | 2,32% | 516.019,00 |
| 09.12.2025 | 322,81 | 328,30 | 318,50 | 324,10 | -0,16% | 341.459,00 |
| 08.12.2025 | 328,57 | 334,00 | 322,09 | 324,62 | -0,15% | 415.947,00 |
| 05.12.2025 | 329,21 | 330,59 | 315,75 | 325,10 | -2,16% | 756.815,00 |
| 04.12.2025 | 316,59 | 337,22 | 313,00 | 332,29 | 2,73% | 568.132,00 |