82,012$
-0,94%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 83,18 | 83,55 | 81,68 | 81,96 | -1,01% | - |
| 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 |
| 25.04.2025 | 79,98 | 80,26 | 79,10 | 79,92 | -0,10% | 303.719,00 |
| 24.04.2025 | 78,24 | 80,10 | 77,79 | 80,00 | 2,58% | 486.074,00 |
| 23.04.2025 | 77,98 | 80,08 | 77,45 | 77,99 | 1,77% | 582.315,00 |
| 22.04.2025 | 75,91 | 77,16 | 75,40 | 76,63 | 1,93% | 711.825,00 |
| 21.04.2025 | 75,80 | 76,84 | 74,36 | 75,18 | -2,68% | 445.970,00 |
| 17.04.2025 | 77,27 | 78,04 | 76,88 | 77,25 | -0,13% | 485.465,00 |
| 16.04.2025 | 77,43 | 78,10 | 76,25 | 77,35 | -0,41% | 477.406,00 |
| 15.04.2025 | 77,91 | 79,04 | 77,04 | 77,67 | -0,19% | 608.182,00 |
| 14.04.2025 | 79,89 | 79,89 | 77,20 | 77,82 | -0,95% | 449.481,00 |
| 11.04.2025 | 77,06 | 78,67 | 75,31 | 78,57 | 1,71% | 570.687,00 |
| 10.04.2025 | 75,08 | 78,02 | 75,00 | 77,25 | -0,45% | 815.083,00 |
| 09.04.2025 | 71,18 | 79,07 | 70,41 | 77,60 | 7,90% | 1.521.450,00 |
| 08.04.2025 | 74,95 | 75,51 | 70,81 | 71,92 | 0,04% | 951.811,00 |
| 07.04.2025 | 69,28 | 75,00 | 69,08 | 71,89 | -0,22% | 945.814,00 |
| 04.04.2025 | 72,34 | 73,96 | 70,06 | 72,05 | -3,86% | 1.348.423,00 |
| 03.04.2025 | 73,52 | 76,29 | 73,52 | 74,94 | -3,84% | 687.287,00 |
| 02.04.2025 | 75,76 | 78,58 | 75,29 | 77,93 | 2,10% | 608.732,00 |
| 01.04.2025 | 74,90 | 76,63 | 74,54 | 76,33 | 1,23% | 582.838,00 |
| 31.03.2025 | 73,91 | 75,54 | 72,92 | 75,40 | 0,27% | 498.824,00 |
| 28.03.2025 | 75,44 | 75,52 | 74,29 | 75,20 | -0,53% | 392.218,00 |
| 27.03.2025 | 76,33 | 76,93 | 75,15 | 75,60 | -2,12% | 473.833,00 |
| 26.03.2025 | 79,50 | 79,59 | 76,77 | 77,24 | -2,67% | 471.268,00 |
| 25.03.2025 | 77,45 | 79,65 | 77,28 | 79,36 | 2,12% | 734.236,00 |
| 24.03.2025 | 77,74 | 78,65 | 77,35 | 77,71 | 1,98% | 843.482,00 |
| 21.03.2025 | 75,31 | 76,21 | 74,35 | 76,20 | -0,07% | 1.500.520,00 |
| 20.03.2025 | 75,02 | 76,88 | 74,90 | 76,25 | 0,39% | 646.151,00 |
| 19.03.2025 | 73,31 | 76,67 | 73,31 | 75,95 | 3,90% | 1.116.551,00 |
| 18.03.2025 | 73,00 | 73,89 | 72,05 | 73,10 | -0,89% | 690.599,00 |
| 17.03.2025 | 73,61 | 74,62 | 73,16 | 73,76 | -0,39% | 815.276,00 |
| 14.03.2025 | 73,00 | 74,75 | 72,58 | 74,05 | 2,25% | 576.639,00 |
| 13.03.2025 | 72,75 | 73,03 | 71,50 | 72,42 | -0,98% | 549.165,00 |
| 12.03.2025 | 73,52 | 74,53 | 72,07 | 73,14 | 1,87% | 897.027,00 |
| 11.03.2025 | 71,55 | 73,24 | 70,97 | 71,80 | 1,16% | 1.027.868,00 |
| 10.03.2025 | 73,24 | 74,11 | 69,67 | 70,98 | -4,16% | 1.737.000,00 |
| 07.03.2025 | 76,14 | 77,18 | 73,33 | 74,06 | -2,76% | 1.585.728,00 |
| 06.03.2025 | 78,45 | 78,88 | 75,88 | 76,16 | -4,27% | 842.149,00 |
| 05.03.2025 | 79,09 | 80,35 | 78,17 | 79,56 | -0,01% | 691.225,00 |
| 04.03.2025 | 79,63 | 81,29 | 78,76 | 79,57 | -2,28% | 536.100,00 |
| 03.03.2025 | 83,03 | 84,00 | 80,60 | 81,43 | -1,39% | 599.228,00 |
| 28.02.2025 | 81,55 | 82,65 | 81,10 | 82,58 | 1,59% | 567.385,00 |
| 27.02.2025 | 81,96 | 82,67 | 80,80 | 81,29 | -1,07% | 429.379,00 |
| 26.02.2025 | 82,89 | 84,76 | 82,07 | 82,17 | 0,33% | 751.367,00 |
| 25.02.2025 | 82,37 | 82,55 | 80,39 | 81,90 | 0,34% | 601.369,00 |
| 24.02.2025 | 82,20 | 82,59 | 81,09 | 81,62 | -0,71% | 531.774,00 |
| 21.02.2025 | 86,00 | 86,00 | 81,52 | 82,20 | -2,80% | 641.846,00 |
| 20.02.2025 | 86,92 | 87,14 | 83,58 | 84,57 | -2,60% | 949.673,00 |
| 19.02.2025 | 86,82 | 87,63 | 85,17 | 86,83 | -1,05% | 729.796,00 |
| 18.02.2025 | 87,72 | 88,30 | 86,18 | 87,75 | 0,87% | 886.884,00 |
| 17.02.2025 | 87,00 | 87,00 | 86,99 | 87,00 | 0,15% | - |
| 14.02.2025 | 87,24 | 87,51 | 85,65 | 86,87 | -0,36% | 459.328,00 |
| 13.02.2025 | 87,26 | 91,00 | 83,65 | 87,18 | 0,58% | 1.526.059,00 |
| 12.02.2025 | 85,67 | 88,01 | 85,67 | 86,68 | -1,06% | 527.676,00 |
| 11.02.2025 | 88,95 | 89,11 | 87,55 | 87,61 | -2,23% | 920.469,00 |
| 10.02.2025 | 88,92 | 89,87 | 88,11 | 89,61 | 1,23% | 396.712,00 |
| 07.02.2025 | 89,21 | 89,75 | 88,11 | 88,52 | -0,36% | 393.038,00 |
| 06.02.2025 | 87,90 | 89,11 | 87,38 | 88,84 | 1,36% | 520.376,00 |
| 05.02.2025 | 87,65 | 89,18 | 87,25 | 87,65 | 0,56% | 438.489,00 |
| 04.02.2025 | 86,64 | 87,48 | 86,01 | 87,16 | 0,73% | 483.988,00 |
| 03.02.2025 | 85,45 | 87,89 | 85,45 | 86,53 | -1,83% | 414.318,00 |
| 31.01.2025 | 89,28 | 89,28 | 85,45 | 88,14 | -1,17% | 695.100,00 |
| 30.01.2025 | 87,79 | 90,16 | 87,79 | 89,18 | 2,58% | 535.602,00 |
| 29.01.2025 | 86,38 | 88,02 | 86,00 | 86,94 | 1,66% | 406.507,00 |
| 28.01.2025 | 87,02 | 87,38 | 84,46 | 85,52 | -0,82% | 792.781,00 |
| 27.01.2025 | 90,10 | 90,10 | 85,96 | 86,23 | -5,75% | 989.885,00 |
| 24.01.2025 | 92,57 | 92,84 | 90,07 | 91,49 | -1,45% | 509.955,00 |
| 23.01.2025 | 94,22 | 94,27 | 92,10 | 92,84 | -1,32% | 472.719,00 |
| 22.01.2025 | 95,47 | 96,93 | 93,93 | 94,08 | -0,77% | 422.387,00 |
| 21.01.2025 | 93,50 | 95,53 | 92,71 | 94,81 | 2,64% | 481.257,00 |
| 17.01.2025 | 93,17 | 93,54 | 91,91 | 92,37 | 0,17% | 802.849,00 |
| 16.01.2025 | 91,67 | 92,77 | 91,35 | 92,21 | 0,65% | 389.157,00 |
| 15.01.2025 | 92,02 | 92,30 | 91,19 | 91,61 | 1,62% | 537.581,00 |
| 14.01.2025 | 89,13 | 90,58 | 88,88 | 90,15 | 2,03% | 396.193,00 |
| 13.01.2025 | 85,71 | 88,36 | 85,56 | 88,36 | 1,28% | 387.582,00 |
| 10.01.2025 | 87,42 | 88,07 | 86,55 | 87,24 | -1,30% | 300.105,00 |
| 08.01.2025 | 87,90 | 88,44 | 85,95 | 88,39 | 0,02% | 500.324,00 |
| 07.01.2025 | 90,23 | 90,99 | 85,81 | 88,37 | -1,70% | 603.422,00 |
| 06.01.2025 | 90,00 | 90,85 | 89,38 | 89,90 | 0,51% | 355.417,00 |
| 03.01.2025 | 88,21 | 89,89 | 87,54 | 89,44 | 1,73% | 388.425,00 |
| 02.01.2025 | 88,46 | 89,07 | 86,83 | 87,92 | 0,24% | 532.115,00 |
| 31.12.2024 | 88,79 | 89,56 | 87,48 | 87,71 | -1,19% | 465.852,00 |
| 30.12.2024 | 88,31 | 89,40 | 87,29 | 88,77 | -0,37% | 249.983,00 |
| 27.12.2024 | 90,00 | 90,08 | 87,85 | 89,10 | -1,41% | 333.258,00 |
| 26.12.2024 | 91,12 | 91,18 | 90,10 | 90,37 | -0,82% | 270.835,00 |
| 24.12.2024 | 90,90 | 91,12 | 89,94 | 91,12 | 0,56% | 125.521,00 |
| 23.12.2024 | 90,67 | 90,79 | 88,84 | 90,61 | -0,07% | 346.196,00 |
| 20.12.2024 | 89,20 | 92,52 | 89,20 | 90,67 | 0,74% | 2.300.697,00 |
| 19.12.2024 | 89,82 | 91,79 | 89,65 | 90,00 | 0,94% | 649.272,00 |
| 18.12.2024 | 92,39 | 93,75 | 89,10 | 89,16 | -2,85% | 640.334,00 |
| 17.12.2024 | 92,50 | 92,81 | 90,14 | 91,78 | -1,59% | 641.696,00 |
| 16.12.2024 | 93,29 | 95,28 | 93,24 | 93,26 | -0,19% | 1.694.537,00 |