109,479$
-0,11%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 107,72 | 110,81 | 107,33 | 109,60 | 1,86% | 541.748,00 |
| 17.09.2025 | 108,70 | 110,16 | 107,50 | 107,60 | -0,66% | 578.772,00 |
| 16.09.2025 | 109,73 | 109,93 | 107,18 | 108,31 | -0,97% | 780.890,00 |
| 15.09.2025 | 108,04 | 110,29 | 107,55 | 109,37 | 1,79% | 454.418,00 |
| 12.09.2025 | 108,97 | 109,31 | 107,36 | 107,45 | -1,94% | 249.089,00 |
| 11.09.2025 | 108,88 | 110,04 | 108,09 | 109,58 | 1,04% | 424.259,00 |
| 10.09.2025 | 108,06 | 109,14 | 107,17 | 108,45 | 0,93% | 340.976,00 |
| 09.09.2025 | 108,21 | 108,21 | 106,46 | 107,45 | -0,67% | 399.865,00 |
| 08.09.2025 | 107,55 | 109,15 | 106,98 | 108,17 | 0,06% | 459.001,00 |
| 05.09.2025 | 108,88 | 109,13 | 105,68 | 108,10 | -0,20% | 609.559,00 |
| 04.09.2025 | 106,50 | 108,34 | 105,97 | 108,32 | 2,45% | 433.596,00 |
| 03.09.2025 | 106,59 | 106,85 | 105,35 | 105,73 | -0,79% | 490.318,00 |
| 02.09.2025 | 106,62 | 106,98 | 105,13 | 106,57 | -1,10% | 387.679,00 |
| 29.08.2025 | 109,55 | 109,55 | 107,25 | 107,75 | -1,97% | 497.931,00 |
| 28.08.2025 | 110,31 | 110,32 | 109,35 | 109,92 | -0,05% | 592.405,00 |
| 27.08.2025 | 110,23 | 110,69 | 109,85 | 109,97 | -0,48% | 346.596,00 |
| 26.08.2025 | 109,40 | 110,72 | 109,40 | 110,50 | 0,78% | 329.723,00 |
| 25.08.2025 | 110,66 | 111,27 | 109,63 | 109,64 | -1,27% | 259.819,00 |
| 22.08.2025 | 109,83 | 112,16 | 109,34 | 111,05 | 1,33% | 417.454,00 |
| 21.08.2025 | 109,38 | 110,25 | 108,71 | 109,59 | 0,04% | 321.354,00 |
| 20.08.2025 | 109,17 | 109,86 | 107,69 | 109,55 | 0,09% | 477.064,00 |
| 19.08.2025 | 110,01 | 110,78 | 108,87 | 109,45 | -0,54% | 409.201,00 |
| 18.08.2025 | 109,35 | 110,07 | 108,69 | 110,04 | 0,72% | 775.272,00 |
| 15.08.2025 | 110,84 | 110,84 | 108,21 | 109,25 | -1,40% | 459.175,00 |
| 14.08.2025 | 110,47 | 111,43 | 109,99 | 110,80 | -0,44% | 429.815,00 |
| 13.08.2025 | 110,00 | 111,43 | 108,58 | 111,29 | 1,76% | 842.744,00 |
| 12.08.2025 | 107,39 | 111,00 | 107,02 | 109,37 | 2,34% | 1.875.410,00 |
| 11.08.2025 | 106,78 | 107,67 | 105,61 | 106,87 | 0,80% | 754.647,00 |
| 08.08.2025 | 102,60 | 107,66 | 102,30 | 106,02 | 5,03% | 1.395.672,00 |
| 07.08.2025 | 94,21 | 101,82 | 94,19 | 100,94 | 8,14% | 1.494.634,00 |
| 06.08.2025 | 94,54 | 95,39 | 93,31 | 93,34 | -1,23% | 779.155,00 |
| 05.08.2025 | 93,44 | 95,43 | 93,44 | 94,50 | 1,84% | 599.637,00 |
| 04.08.2025 | 92,95 | 93,68 | 91,85 | 92,79 | 0,55% | 407.776,00 |
| 01.08.2025 | 92,81 | 92,81 | 89,80 | 92,28 | -2,32% | 604.546,00 |
| 31.07.2025 | 95,34 | 95,91 | 93,40 | 94,47 | -0,65% | 477.709,00 |
| 30.07.2025 | 95,04 | 96,05 | 94,51 | 95,09 | 0,40% | 338.595,00 |
| 29.07.2025 | 95,00 | 95,19 | 93,50 | 94,71 | 0,48% | 396.792,00 |
| 28.07.2025 | 96,23 | 96,23 | 93,95 | 94,26 | -1,75% | 560.334,00 |
| 25.07.2025 | 95,44 | 98,00 | 94,53 | 95,94 | 1,13% | 852.742,00 |
| 24.07.2025 | 95,67 | 95,78 | 94,70 | 94,87 | -1,05% | 336.965,00 |
| 23.07.2025 | 95,75 | 96,58 | 94,86 | 95,88 | 0,96% | 328.302,00 |
| 22.07.2025 | 94,44 | 95,51 | 92,44 | 94,97 | 0,63% | 459.620,00 |
| 21.07.2025 | 94,75 | 95,87 | 93,40 | 94,38 | 0,36% | 443.084,00 |
| 18.07.2025 | 94,61 | 94,61 | 93,61 | 94,04 | 0,11% | 870.940,00 |
| 17.07.2025 | 92,48 | 94,61 | 92,42 | 93,94 | 1,58% | 547.507,00 |
| 16.07.2025 | 92,16 | 92,94 | 90,65 | 92,48 | 0,05% | 584.050,00 |
| 15.07.2025 | 93,99 | 93,99 | 92,13 | 92,43 | -1,13% | 619.684,00 |
| 14.07.2025 | 93,12 | 94,46 | 93,12 | 93,49 | -0,27% | 220.174,00 |
| 11.07.2025 | 93,85 | 94,54 | 93,15 | 93,74 | -0,40% | 325.435,00 |
| 10.07.2025 | 93,45 | 95,31 | 93,42 | 94,12 | 0,13% | 337.640,00 |
| 09.07.2025 | 93,05 | 94,02 | 92,75 | 94,00 | 1,46% | 330.527,00 |
| 08.07.2025 | 93,33 | 93,94 | 91,71 | 92,65 | -1,13% | 540.299,00 |
| 07.07.2025 | 93,40 | 94,45 | 93,03 | 93,71 | -0,20% | 315.006,00 |
| 03.07.2025 | 93,38 | 94,94 | 93,38 | 93,90 | 0,28% | 278.684,00 |
| 02.07.2025 | 92,26 | 93,64 | 92,12 | 93,64 | 1,12% | 349.295,00 |
| 01.07.2025 | 93,14 | 93,28 | 91,12 | 92,60 | -0,97% | 426.551,00 |
| 30.06.2025 | 93,45 | 94,00 | 92,56 | 93,51 | 0,68% | 491.058,00 |
| 27.06.2025 | 91,90 | 93,21 | 91,24 | 92,88 | 1,59% | 593.828,00 |
| 26.06.2025 | 90,74 | 92,01 | 90,74 | 91,43 | 1,01% | 339.003,00 |
| 25.06.2025 | 92,16 | 92,16 | 90,09 | 90,52 | -1,49% | 537.310,00 |
| 24.06.2025 | 91,51 | 92,15 | 90,91 | 91,89 | 0,75% | 467.591,00 |
| 23.06.2025 | 88,66 | 91,41 | 88,28 | 91,21 | 2,45% | 607.325,00 |
| 20.06.2025 | 89,11 | 89,90 | 88,27 | 89,03 | -0,16% | 1.202.517,00 |
| 18.06.2025 | 88,77 | 90,20 | 88,39 | 89,17 | 0,45% | 518.622,00 |
| 17.06.2025 | 88,50 | 89,55 | 88,17 | 88,77 | -0,50% | 777.940,00 |
| 16.06.2025 | 89,75 | 90,34 | 88,95 | 89,22 | 0,17% | 398.776,00 |
| 13.06.2025 | 88,53 | 89,38 | 87,72 | 89,07 | -0,47% | 508.793,00 |
| 12.06.2025 | 89,42 | 90,24 | 88,70 | 89,49 | -0,69% | 342.476,00 |
| 11.06.2025 | 90,14 | 91,27 | 89,69 | 90,11 | 0,22% | 501.610,00 |
| 10.06.2025 | 90,90 | 90,90 | 88,42 | 89,91 | -0,97% | 524.046,00 |
| 09.06.2025 | 92,23 | 92,40 | 90,64 | 90,79 | -1,22% | 370.407,00 |
| 06.06.2025 | 91,90 | 92,34 | 90,78 | 91,91 | 1,38% | 516.748,00 |
| 05.06.2025 | 89,91 | 91,30 | 89,17 | 90,66 | 1,06% | 496.511,00 |
| 04.06.2025 | 89,30 | 90,45 | 89,30 | 89,71 | -0,06% | 496.708,00 |
| 03.06.2025 | 88,64 | 90,41 | 88,48 | 89,76 | 1,71% | 539.878,00 |
| 02.06.2025 | 88,98 | 89,06 | 87,84 | 88,25 | -1,34% | 469.279,00 |
| 30.05.2025 | 89,28 | 90,13 | 88,45 | 89,45 | -0,20% | 591.487,00 |
| 29.05.2025 | 90,72 | 90,72 | 88,72 | 89,63 | -0,63% | 316.532,00 |
| 28.05.2025 | 91,28 | 91,99 | 89,64 | 90,20 | -1,36% | 667.881,00 |
| 27.05.2025 | 89,39 | 91,56 | 88,48 | 91,44 | 3,86% | 808.995,00 |
| 23.05.2025 | 85,58 | 88,42 | 85,01 | 88,04 | 2,18% | 515.734,00 |
| 22.05.2025 | 85,88 | 86,27 | 84,45 | 86,16 | -0,19% | 424.502,00 |
| 21.05.2025 | 86,20 | 87,59 | 85,73 | 86,32 | -0,78% | 510.848,00 |
| 20.05.2025 | 86,36 | 87,30 | 86,36 | 87,00 | 0,25% | 257.691,00 |
| 19.05.2025 | 86,19 | 87,11 | 86,07 | 86,78 | -0,29% | 314.178,00 |
| 16.05.2025 | 86,35 | 87,28 | 85,88 | 87,03 | 0,81% | 511.865,00 |
| 15.05.2025 | 85,87 | 86,58 | 85,68 | 86,33 | 0,36% | 379.261,00 |
| 14.05.2025 | 85,78 | 86,89 | 85,66 | 86,02 | 0,47% | 523.302,00 |
| 13.05.2025 | 84,90 | 87,25 | 84,78 | 85,62 | 1,89% | 706.150,00 |
| 12.05.2025 | 85,00 | 85,00 | 82,14 | 84,03 | 1,83% | 661.996,00 |
| 09.05.2025 | 83,65 | 83,65 | 81,48 | 82,52 | -0,33% | 865.053,00 |
| 08.05.2025 | 82,24 | 84,01 | 81,90 | 82,79 | 2,00% | 709.236,00 |
| 07.05.2025 | 82,65 | 82,90 | 80,99 | 81,17 | -1,23% | 570.327,00 |
| 06.05.2025 | 82,70 | 84,11 | 82,01 | 82,18 | -0,98% | 1.064.595,00 |
| 05.05.2025 | 81,19 | 83,14 | 80,41 | 82,99 | 2,27% | 588.150,00 |
| 02.05.2025 | 78,91 | 83,26 | 78,19 | 81,15 | 2,24% | 1.043.024,00 |
| 01.05.2025 | 81,01 | 81,81 | 76,57 | 79,37 | -2,36% | 1.182.200,00 |
| 30.04.2025 | 79,30 | 81,80 | 78,31 | 81,29 | 0,77% | 819.850,00 |
| 29.04.2025 | 81,08 | 81,51 | 79,71 | 80,67 | 0,47% | 498.626,00 |
| 28.04.2025 | 80,12 | 80,77 | 79,06 | 80,29 | 0,46% | 360.982,00 |