99,100$
0,91%
Echtzeit-Aktienkurs Granite Construction
Bid:
Ask:
Aktienkurse zur Granite Construction Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 98,53 | 99,72 | 98,30 | 99,29 | 1,10% | 334.035,00 |
| 21.11.2024 | 98,32 | 99,24 | 97,86 | 98,21 | 0,99% | 357.417,00 |
| 20.11.2024 | 97,75 | 97,95 | 95,96 | 97,25 | -0,28% | 404.519,00 |
| 19.11.2024 | 95,30 | 98,56 | 95,30 | 97,52 | 1,11% | 524.718,00 |
| 18.11.2024 | 95,69 | 97,80 | 95,69 | 96,45 | 0,88% | 356.299,00 |
| 15.11.2024 | 95,58 | 96,02 | 94,52 | 95,61 | -0,14% | 321.953,00 |
| 14.11.2024 | 96,74 | 97,56 | 94,31 | 95,74 | -1,03% | 525.273,00 |
| 13.11.2024 | 97,83 | 98,41 | 96,25 | 96,74 | -0,50% | 405.238,00 |
| 12.11.2024 | 98,67 | 98,86 | 96,28 | 97,23 | -1,20% | 511.243,00 |
| 11.11.2024 | 98,45 | 99,32 | 97,39 | 98,41 | 0,48% | 432.759,00 |
| 08.11.2024 | 95,49 | 98,22 | 94,83 | 97,94 | 2,29% | 783.470,00 |
| 07.11.2024 | 94,96 | 97,25 | 94,43 | 95,75 | 0,64% | 726.864,00 |
| 06.11.2024 | 94,69 | 96,15 | 92,15 | 95,14 | 4,15% | 1.248.129,00 |
| 05.11.2024 | 87,62 | 91,60 | 87,33 | 91,35 | 4,02% | 819.034,00 |
| 04.11.2024 | 86,47 | 89,11 | 85,98 | 87,82 | 1,56% | 1.290.540,00 |
| 01.11.2024 | 84,71 | 88,67 | 84,27 | 86,47 | 2,88% | 1.644.464,00 |
| 31.10.2024 | 78,89 | 85,71 | 75,76 | 84,05 | 2,43% | 1.806.816,00 |
| 30.10.2024 | 82,21 | 83,35 | 81,83 | 82,06 | -0,57% | 659.893,00 |
| 29.10.2024 | 81,54 | 82,57 | 81,08 | 82,53 | 0,43% | 445.538,00 |
| 28.10.2024 | 81,92 | 82,63 | 81,64 | 82,18 | 0,69% | 489.536,00 |
| 25.10.2024 | 83,00 | 83,00 | 80,88 | 81,62 | -1,46% | 694.368,00 |
| 24.10.2024 | 82,72 | 83,30 | 81,88 | 82,83 | 0,25% | 844.649,00 |
| 23.10.2024 | 82,84 | 84,10 | 81,99 | 82,62 | -0,17% | 1.137.060,00 |
| 22.10.2024 | 83,33 | 83,50 | 82,42 | 82,76 | -1,11% | 363.915,00 |
| 21.10.2024 | 82,52 | 84,06 | 82,23 | 83,69 | 1,78% | 1.068.965,00 |
| 18.10.2024 | 81,87 | 82,89 | 81,37 | 82,23 | 0,46% | 994.748,00 |
| 17.10.2024 | 82,20 | 82,44 | 80,81 | 81,85 | -0,93% | 881.380,00 |
| 16.10.2024 | 81,89 | 83,28 | 81,89 | 82,62 | 1,52% | 460.117,00 |
| 15.10.2024 | 81,32 | 81,78 | 80,65 | 81,38 | -0,22% | 856.419,00 |
| 14.10.2024 | 81,83 | 82,60 | 81,36 | 81,56 | -0,27% | 410.798,00 |
| 11.10.2024 | 80,57 | 82,01 | 80,57 | 81,78 | 1,51% | 489.262,00 |
| 10.10.2024 | 80,86 | 81,17 | 78,66 | 80,56 | -1,54% | 659.137,00 |
| 09.10.2024 | 81,19 | 82,45 | 80,70 | 81,82 | 2,34% | 600.157,00 |
| 08.10.2024 | 81,37 | 81,40 | 79,94 | 79,95 | -1,08% | 336.449,00 |
| 07.10.2024 | 80,83 | 81,74 | 80,35 | 80,82 | -0,58% | 467.126,00 |
| 04.10.2024 | 80,94 | 81,35 | 79,79 | 81,29 | 2,23% | 309.875,00 |
| 03.10.2024 | 79,75 | 80,52 | 79,12 | 79,52 | -0,82% | 187.044,00 |
| 02.10.2024 | 78,99 | 80,54 | 78,89 | 80,18 | 1,07% | 742.776,00 |
| 01.10.2024 | 78,96 | 80,39 | 77,82 | 79,33 | 0,06% | 1.017.502,00 |
| 30.09.2024 | 78,13 | 79,84 | 78,13 | 79,28 | 0,21% | 286.311,00 |
| 27.09.2024 | 79,28 | 79,94 | 78,41 | 79,11 | 0,11% | 398.848,00 |
| 26.09.2024 | 80,15 | 80,78 | 78,84 | 79,02 | -0,90% | 214.472,00 |
| 25.09.2024 | 79,52 | 79,80 | 79,13 | 79,74 | 0,20% | 1.158.437,00 |
| 24.09.2024 | 79,27 | 80,39 | 79,06 | 79,58 | 0,45% | 289.360,00 |
| 23.09.2024 | 80,66 | 81,38 | 78,13 | 79,22 | -1,32% | 1.072.198,00 |
| 20.09.2024 | 80,45 | 81,33 | 79,86 | 80,28 | -0,06% | 1.138.031,00 |
| 19.09.2024 | 79,00 | 80,61 | 78,12 | 80,33 | 3,65% | 1.718.361,00 |
| 18.09.2024 | 77,86 | 79,17 | 77,37 | 77,50 | -0,22% | 607.651,00 |
| 17.09.2024 | 77,64 | 78,62 | 77,22 | 77,67 | 0,48% | 657.707,00 |
| 16.09.2024 | 76,91 | 77,78 | 76,39 | 77,30 | 1,22% | 277.175,00 |
| 13.09.2024 | 75,20 | 76,92 | 74,51 | 76,37 | 2,80% | 1.050.024,00 |
| 12.09.2024 | 73,20 | 74,43 | 72,89 | 74,29 | 2,13% | 290.365,00 |
| 11.09.2024 | 71,67 | 73,48 | 70,59 | 72,74 | 0,50% | 392.490,00 |
| 10.09.2024 | 72,07 | 72,89 | 71,30 | 72,38 | 0,70% | 375.750,00 |
| 09.09.2024 | 71,39 | 72,57 | 70,82 | 71,88 | 0,69% | 373.965,00 |
| 06.09.2024 | 72,03 | 72,99 | 70,54 | 71,39 | -0,87% | 461.798,00 |
| 05.09.2024 | 72,40 | 72,40 | 71,47 | 72,02 | -0,46% | 264.984,00 |
| 04.09.2024 | 72,41 | 72,70 | 71,75 | 72,35 | -0,48% | 241.932,00 |
| 03.09.2024 | 74,50 | 74,97 | 72,19 | 72,70 | -3,27% | 547.588,00 |
| 30.08.2024 | 74,34 | 75,22 | 73,83 | 75,16 | 1,57% | 356.361,00 |
| 29.08.2024 | 74,32 | 75,36 | 73,91 | 74,00 | -0,07% | 646.608,00 |
| 28.08.2024 | 73,98 | 75,10 | 73,56 | 74,05 | 0,24% | 352.300,00 |
| 27.08.2024 | 73,22 | 75,15 | 72,64 | 73,87 | 0,46% | 1.005.920,00 |
| 26.08.2024 | 73,90 | 74,33 | 73,01 | 73,53 | -0,23% | 493.897,00 |
| 23.08.2024 | 72,16 | 74,57 | 71,94 | 73,70 | 2,85% | 425.938,00 |
| 22.08.2024 | 71,24 | 72,59 | 70,98 | 71,66 | 0,75% | 397.908,00 |
| 21.08.2024 | 70,32 | 71,22 | 69,83 | 71,13 | 1,20% | 250.363,00 |
| 20.08.2024 | 71,43 | 71,85 | 70,15 | 70,29 | -1,80% | 374.020,00 |
| 19.08.2024 | 71,03 | 71,60 | 70,75 | 71,58 | 0,83% | 200.656,00 |
| 16.08.2024 | 70,25 | 71,51 | 69,87 | 70,99 | 1,24% | 431.599,00 |
| 15.08.2024 | 70,00 | 71,08 | 69,37 | 70,12 | 1,86% | 507.772,00 |
| 14.08.2024 | 69,55 | 70,08 | 68,48 | 68,84 | -0,42% | 314.082,00 |
| 13.08.2024 | 68,77 | 69,54 | 68,33 | 69,13 | 0,77% | 496.290,00 |
| 12.08.2024 | 68,71 | 69,03 | 67,92 | 68,60 | -0,92% | 410.054,00 |
| 09.08.2024 | 69,29 | 69,47 | 68,22 | 69,24 | 0,38% | 336.458,00 |
| 08.08.2024 | 68,84 | 69,43 | 67,83 | 68,98 | 1,20% | 501.255,00 |
| 07.08.2024 | 69,65 | 69,82 | 66,99 | 68,16 | -1,15% | 687.857,00 |
| 06.08.2024 | 69,26 | 70,35 | 68,55 | 68,95 | 0,07% | 748.550,00 |
| 05.08.2024 | 66,58 | 69,29 | 65,13 | 68,90 | -0,89% | 867.791,00 |
| 02.08.2024 | 67,91 | 69,77 | 66,80 | 69,52 | 0,19% | 668.905,00 |
| 01.08.2024 | 70,00 | 73,01 | 66,86 | 69,39 | 1,36% | 1.126.020,00 |
| 31.07.2024 | 68,98 | 69,66 | 67,73 | 68,46 | 0,63% | 767.972,00 |
| 30.07.2024 | 68,19 | 68,91 | 67,06 | 68,03 | 0,27% | 573.955,00 |
| 29.07.2024 | 69,00 | 69,30 | 66,74 | 67,85 | -1,42% | 714.680,00 |
| 26.07.2024 | 67,20 | 68,91 | 66,42 | 68,83 | 3,69% | 1.152.624,00 |
| 25.07.2024 | 65,93 | 67,28 | 65,39 | 66,38 | 0,80% | 809.070,00 |
| 24.07.2024 | 67,62 | 68,71 | 65,52 | 65,85 | -2,65% | 2.636.083,00 |
| 23.07.2024 | 65,19 | 68,06 | 65,03 | 67,64 | 3,16% | 1.005.137,00 |
| 22.07.2024 | 64,98 | 65,84 | 64,24 | 65,57 | 1,58% | 481.031,00 |
| 19.07.2024 | 64,90 | 65,49 | 63,95 | 64,55 | -0,42% | 636.731,00 |
| 18.07.2024 | 64,50 | 66,26 | 63,90 | 64,82 | 0,34% | 510.604,00 |
| 17.07.2024 | 65,92 | 66,58 | 64,42 | 64,60 | -2,61% | 427.439,00 |
| 16.07.2024 | 64,52 | 66,72 | 64,04 | 66,33 | 3,14% | 1.400.889,00 |
| 15.07.2024 | 63,68 | 65,14 | 63,37 | 64,31 | 1,79% | 640.835,00 |
| 12.07.2024 | 63,59 | 64,50 | 62,77 | 63,18 | 0,72% | 1.163.373,00 |
| 11.07.2024 | 61,75 | 63,16 | 61,13 | 62,73 | 3,74% | 1.705.743,00 |
| 10.07.2024 | 59,28 | 60,98 | 58,53 | 60,47 | 2,61% | 1.062.604,00 |
| 09.07.2024 | 60,15 | 60,47 | 58,23 | 58,93 | -2,55% | 1.551.290,00 |
| 08.07.2024 | 61,88 | 62,27 | 59,67 | 60,47 | -1,82% | 1.084.625,00 |
| 05.07.2024 | 61,40 | 61,80 | 61,10 | 61,59 | -0,16% | 317.170,00 |