94,000€
2,17%
Echtzeit-Aktienkurs Granite Construction
Bid:
Ask:
Aktienkurse zur Granite Construction Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 91,00 | 94,75 | 91,00 | 93,75 | 1,63% | - |
| 20.11.2024 | 91,00 | 93,00 | 91,00 | 92,25 | 0,00% | 100,00 |
| 19.11.2024 | 91,25 | 93,25 | 90,00 | 92,25 | 1,10% | - |
| 18.11.2024 | 91,00 | 92,75 | 90,00 | 91,25 | 0,55% | - |
| 15.11.2024 | 90,25 | 91,50 | 89,50 | 90,75 | 0,00% | - |
| 14.11.2024 | 91,75 | 92,25 | 89,25 | 90,75 | -1,09% | - |
| 13.11.2024 | 91,25 | 93,25 | 90,75 | 91,75 | 0,00% | - |
| 12.11.2024 | 92,25 | 93,25 | 90,75 | 91,75 | -0,54% | - |
| 11.11.2024 | 91,25 | 93,25 | 91,25 | 92,25 | 1,10% | 8,00 |
| 08.11.2024 | 88,75 | 91,75 | 88,00 | 91,25 | 2,82% | - |
| 07.11.2024 | 88,75 | 90,25 | 87,25 | 88,75 | 0,00% | - |
| 06.11.2024 | 86,75 | 92,50 | 86,00 | 88,75 | 5,97% | 440,00 |
| 05.11.2024 | 80,75 | 83,75 | 79,75 | 83,75 | 3,72% | - |
| 04.11.2024 | 79,25 | 81,75 | 78,75 | 80,75 | 0,94% | - |
| 01.11.2024 | 77,75 | 81,75 | 77,25 | 80,00 | 3,90% | 80,00 |
| 31.10.2024 | 75,00 | 78,75 | 69,75 | 77,00 | -19,16% | - |
| 30.10.2024 | 76,00 | 95,25 | 75,25 | 95,25 | 0,00% | - |
| 29.10.2024 | 76,25 | 95,25 | 73,25 | 95,25 | 30,93% | - |
| 28.10.2024 | 75,75 | 95,25 | 72,75 | 72,75 | -3,96% | - |
| 25.10.2024 | 76,25 | 76,75 | 74,75 | 75,75 | -1,30% | - |
| 24.10.2024 | 76,25 | 77,50 | 75,75 | 76,75 | 0,00% | - |
| 23.10.2024 | 76,25 | 78,25 | 76,25 | 76,75 | 0,00% | - |
| 22.10.2024 | 77,25 | 77,25 | 76,25 | 76,75 | -0,65% | - |
| 21.10.2024 | 75,50 | 77,75 | 75,50 | 77,25 | 1,98% | - |
| 18.10.2024 | 75,25 | 76,25 | 74,75 | 75,75 | 0,00% | - |
| 17.10.2024 | 76,25 | 76,75 | 75,25 | 75,75 | -0,66% | - |
| 16.10.2024 | 74,75 | 76,75 | 74,50 | 76,25 | 2,01% | - |
| 15.10.2024 | 74,75 | 75,50 | 74,25 | 74,75 | 0,00% | - |
| 14.10.2024 | 75,00 | 75,75 | 74,75 | 74,75 | 0,00% | - |
| 11.10.2024 | 73,75 | 75,50 | 73,25 | 74,75 | 1,36% | - |
| 10.10.2024 | 74,75 | 74,75 | 71,75 | 73,75 | -1,34% | - |
| 09.10.2024 | 72,75 | 75,25 | 72,75 | 74,75 | 2,75% | - |
| 08.10.2024 | 73,75 | 74,25 | 72,75 | 72,75 | -1,36% | - |
| 07.10.2024 | 74,25 | 74,75 | 73,25 | 73,75 | -0,67% | - |
| 04.10.2024 | 72,25 | 74,25 | 71,75 | 74,25 | 2,77% | 420,00 |
| 03.10.2024 | 72,75 | 73,25 | 71,75 | 72,25 | -0,69% | - |
| 02.10.2024 | 71,75 | 72,75 | 71,25 | 72,75 | 1,39% | - |
| 01.10.2024 | 71,25 | 72,75 | 70,25 | 71,75 | 0,70% | - |
| 30.09.2024 | 70,50 | 71,75 | 70,00 | 71,25 | 0,71% | - |
| 27.09.2024 | 70,75 | 71,75 | 70,25 | 70,75 | 0,00% | - |
| 26.09.2024 | 71,50 | 72,75 | 70,25 | 70,75 | -1,39% | - |
| 25.09.2024 | 70,75 | 71,75 | 70,25 | 71,75 | 0,70% | - |
| 24.09.2024 | 71,00 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 23.09.2024 | 72,25 | 73,25 | 70,25 | 71,25 | -0,70% | - |
| 20.09.2024 | 71,75 | 73,25 | 71,50 | 71,75 | 0,00% | - |
| 19.09.2024 | 70,25 | 72,25 | 69,75 | 71,75 | 2,87% | - |
| 18.09.2024 | 69,75 | 71,25 | 69,25 | 69,75 | 0,00% | - |
| 17.09.2024 | 69,25 | 71,00 | 69,25 | 69,75 | 0,72% | - |
| 16.09.2024 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 13.09.2024 | 67,25 | 69,25 | 66,75 | 68,75 | 2,23% | - |
| 12.09.2024 | 66,00 | 67,75 | 65,75 | 67,25 | 2,28% | - |
| 11.09.2024 | 65,25 | 66,75 | 64,25 | 65,75 | 0,00% | - |
| 10.09.2024 | 65,25 | 66,25 | 64,75 | 65,75 | 0,77% | - |
| 09.09.2024 | 64,75 | 65,75 | 64,25 | 65,25 | 1,56% | - |
| 06.09.2024 | 64,50 | 65,75 | 63,75 | 64,25 | -0,77% | - |
| 05.09.2024 | 65,25 | 65,25 | 64,25 | 64,75 | -0,77% | - |
| 04.09.2024 | 65,50 | 65,75 | 64,75 | 65,25 | -0,76% | - |
| 03.09.2024 | 67,50 | 68,25 | 65,25 | 65,75 | -2,95% | - |
| 02.09.2024 | 68,25 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 30.08.2024 | 66,75 | 68,25 | 65,50 | 67,75 | 1,88% | - |
| 29.08.2024 | 66,75 | 68,25 | 66,50 | 66,50 | -0,37% | - |
| 28.08.2024 | 66,00 | 67,75 | 66,00 | 66,75 | 0,75% | - |
| 27.08.2024 | 65,75 | 67,25 | 65,25 | 66,25 | 0,76% | - |
| 26.08.2024 | 65,75 | 66,75 | 65,50 | 65,75 | 0,00% | - |
| 23.08.2024 | 64,75 | 66,75 | 64,50 | 65,75 | 1,94% | - |
| 22.08.2024 | 63,50 | 65,25 | 63,50 | 64,50 | 1,18% | - |
| 21.08.2024 | 63,00 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 20.08.2024 | 64,75 | 64,75 | 63,25 | 63,25 | -2,32% | - |
| 19.08.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 16.08.2024 | 63,75 | 65,25 | 63,25 | 64,25 | 0,78% | - |
| 15.08.2024 | 62,75 | 64,75 | 62,75 | 63,75 | 2,00% | - |
| 14.08.2024 | 62,75 | 63,25 | 62,25 | 62,50 | -0,40% | - |
| 13.08.2024 | 62,50 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 12.08.2024 | 63,25 | 63,75 | 62,25 | 62,75 | -0,79% | - |
| 09.08.2024 | 63,00 | 63,75 | 62,25 | 63,25 | 0,00% | - |
| 08.08.2024 | 62,00 | 63,75 | 62,00 | 63,25 | 1,61% | - |
| 07.08.2024 | 63,75 | 64,00 | 61,25 | 62,25 | -1,58% | - |
| 06.08.2024 | 63,75 | 64,25 | 62,75 | 63,25 | 0,80% | - |
| 05.08.2024 | 61,25 | 63,25 | 58,75 | 62,75 | -1,57% | - |
| 02.08.2024 | 63,50 | 64,00 | 61,00 | 63,75 | -0,78% | - |
| 01.08.2024 | 63,25 | 67,75 | 61,75 | 64,25 | 1,58% | - |
| 31.07.2024 | 62,75 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 30.07.2024 | 62,50 | 63,75 | 61,75 | 62,75 | 0,00% | - |
| 29.07.2024 | 63,75 | 64,25 | 61,75 | 62,75 | -0,79% | - |
| 26.07.2024 | 61,00 | 63,25 | 61,00 | 63,25 | 3,27% | - |
| 25.07.2024 | 60,50 | 62,00 | 60,25 | 61,25 | 0,82% | 250,00 |
| 24.07.2024 | 62,00 | 63,25 | 60,25 | 60,75 | -2,41% | - |
| 23.07.2024 | 60,25 | 62,75 | 59,50 | 62,25 | 3,32% | - |
| 22.07.2024 | 59,25 | 60,50 | 58,75 | 60,25 | 1,69% | - |
| 19.07.2024 | 59,75 | 60,25 | 58,75 | 59,25 | -0,42% | - |
| 18.07.2024 | 59,00 | 60,75 | 58,75 | 59,50 | 0,42% | - |
| 17.07.2024 | 60,50 | 61,00 | 58,75 | 59,25 | -2,47% | - |
| 16.07.2024 | 59,00 | 61,25 | 58,75 | 60,75 | 2,97% | - |
| 15.07.2024 | 58,00 | 59,75 | 58,00 | 59,00 | 2,16% | - |
| 12.07.2024 | 57,75 | 59,25 | 57,25 | 57,75 | 0,00% | - |
| 11.07.2024 | 55,75 | 58,25 | 55,25 | 57,75 | 3,59% | - |
| 10.07.2024 | 54,00 | 56,25 | 53,75 | 55,75 | 2,29% | - |
| 09.07.2024 | 56,00 | 56,25 | 53,75 | 54,50 | -2,24% | - |
| 08.07.2024 | 56,75 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 05.07.2024 | 57,25 | 57,25 | 56,25 | 56,75 | -0,87% | - |