98,935$
-0,46%
Echtzeit-Aktienkurs Granite Construction
Bid:
Ask:
Aktienkurse zur Granite Construction Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 99,28 | 99,48 | 97,26 | 98,50 | -0,90% | 744.857,00 |
| 06.11.2025 | 104,25 | 104,92 | 97,78 | 99,39 | -3,28% | 1.316.917,00 |
| 05.11.2025 | 102,13 | 104,43 | 102,13 | 102,76 | 0,35% | 558.614,00 |
| 04.11.2025 | 101,07 | 103,00 | 100,00 | 102,40 | -0,12% | 439.272,00 |
| 03.11.2025 | 102,44 | 103,86 | 101,58 | 102,52 | -0,38% | 444.884,00 |
| 31.10.2025 | 102,64 | 103,40 | 101,81 | 102,91 | 0,09% | 383.433,00 |
| 30.10.2025 | 102,59 | 103,45 | 101,76 | 102,82 | -0,32% | 382.728,00 |
| 29.10.2025 | 104,03 | 105,11 | 102,40 | 103,15 | -0,60% | 335.294,00 |
| 28.10.2025 | 103,26 | 104,23 | 102,58 | 103,77 | -0,07% | 322.593,00 |
| 27.10.2025 | 104,96 | 105,66 | 103,59 | 103,84 | -0,69% | 492.639,00 |
| 24.10.2025 | 104,73 | 105,86 | 104,29 | 104,56 | 0,98% | 473.218,00 |
| 23.10.2025 | 103,25 | 104,65 | 103,25 | 103,55 | -0,11% | 618.967,00 |
| 22.10.2025 | 105,74 | 106,60 | 102,53 | 103,66 | -1,73% | 525.442,00 |
| 21.10.2025 | 105,35 | 106,51 | 104,73 | 105,49 | -0,18% | 427.861,00 |
| 20.10.2025 | 105,73 | 107,46 | 105,37 | 105,68 | 0,55% | 355.256,00 |
| 17.10.2025 | 105,24 | 105,83 | 104,49 | 105,10 | -0,45% | - |
| 16.10.2025 | 106,88 | 106,91 | 104,85 | 105,58 | -0,77% | 550.579,00 |
| 15.10.2025 | 106,62 | 108,25 | 106,20 | 106,40 | -0,68% | 479.134,00 |
| 14.10.2025 | 105,44 | 107,65 | 104,90 | 107,13 | 0,53% | 377.477,00 |
| 13.10.2025 | 107,16 | 108,25 | 106,57 | 106,57 | 1,10% | 1.132.388,00 |
| 10.10.2025 | 105,91 | 107,02 | 104,89 | 105,41 | -0,09% | 342.459,00 |
| 09.10.2025 | 107,09 | 107,09 | 104,92 | 105,51 | -1,45% | 446.944,00 |
| 08.10.2025 | 106,55 | 107,70 | 105,69 | 107,06 | 1,08% | 457.517,00 |
| 07.10.2025 | 108,62 | 108,93 | 105,62 | 105,92 | -2,20% | 538.841,00 |
| 06.10.2025 | 110,07 | 110,67 | 107,79 | 108,30 | -0,87% | 584.265,00 |
| 03.10.2025 | 109,16 | 110,47 | 107,66 | 109,25 | 0,09% | 1.272.049,00 |
| 02.10.2025 | 107,97 | 109,19 | 106,60 | 109,15 | 0,95% | 6.268.006,00 |
| 01.10.2025 | 109,05 | 110,29 | 107,60 | 108,12 | -1,40% | 457.697,00 |
| 30.09.2025 | 109,48 | 110,36 | 108,64 | 109,65 | 0,54% | 445.758,00 |
| 29.09.2025 | 109,70 | 110,24 | 108,21 | 109,06 | 0,06% | 511.294,00 |
| 26.09.2025 | 109,01 | 109,70 | 108,46 | 108,99 | 0,33% | 348.940,00 |
| 25.09.2025 | 108,01 | 109,05 | 107,15 | 108,63 | -0,33% | 654.611,00 |
| 24.09.2025 | 111,00 | 111,50 | 108,68 | 108,99 | -1,29% | 267.857,00 |
| 23.09.2025 | 110,23 | 111,71 | 110,09 | 110,41 | -0,23% | 279.042,00 |
| 22.09.2025 | 109,81 | 111,19 | 109,27 | 110,66 | 0,60% | 368.245,00 |
| 19.09.2025 | 109,49 | 110,22 | 108,49 | 110,00 | 0,36% | 1.360.327,00 |
| 18.09.2025 | 107,33 | 110,81 | 107,33 | 109,60 | 1,86% | 541.748,00 |
| 17.09.2025 | 108,82 | 110,16 | 107,50 | 107,60 | -0,66% | 578.772,00 |
| 16.09.2025 | 109,93 | 109,93 | 107,18 | 108,31 | -0,97% | 780.890,00 |
| 15.09.2025 | 107,71 | 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 | 108,07 | 109,15 | 106,98 | 108,17 | 0,06% | 536.194,00 |
| 05.09.2025 | 108,88 | 109,13 | 105,68 | 108,10 | -0,20% | 609.559,00 |
| 04.09.2025 | 106,57 | 108,34 | 105,97 | 108,32 | 2,45% | 433.596,00 |
| 03.09.2025 | 106,53 | 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 | 110,16 | 110,32 | 109,35 | 109,92 | -0,05% | 592.405,00 |
| 27.08.2025 | 110,13 | 110,69 | 109,85 | 109,97 | -0,48% | 346.596,00 |
| 26.08.2025 | 109,58 | 110,72 | 109,40 | 110,50 | 0,78% | 329.723,00 |
| 25.08.2025 | 110,80 | 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 | 108,98 | 110,25 | 108,71 | 109,59 | 0,04% | 321.354,00 |
| 20.08.2025 | 108,35 | 109,86 | 107,69 | 109,55 | 0,09% | 477.064,00 |
| 19.08.2025 | 109,81 | 110,78 | 108,87 | 109,45 | -0,54% | 409.201,00 |
| 18.08.2025 | 109,35 | 110,07 | 108,69 | 110,04 | 0,72% | 776.334,00 |
| 15.08.2025 | 110,84 | 110,84 | 108,21 | 109,25 | -1,40% | 459.175,00 |
| 14.08.2025 | 110,44 | 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 | 106,69 | 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 | 94,65 | 101,82 | 94,19 | 100,94 | 8,14% | 1.494.634,00 |
| 06.08.2025 | 94,31 | 95,39 | 93,31 | 93,34 | -1,23% | 779.155,00 |
| 05.08.2025 | 93,46 | 95,43 | 93,44 | 94,50 | 1,84% | 599.637,00 |
| 04.08.2025 | 93,08 | 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 | 94,67 | 95,91 | 93,40 | 94,47 | -0,65% | 477.709,00 |
| 30.07.2025 | 95,43 | 96,05 | 94,51 | 95,09 | 0,40% | 338.595,00 |
| 29.07.2025 | 95,14 | 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 | 95,69 | 95,78 | 94,70 | 94,87 | -1,05% | 336.965,00 |
| 23.07.2025 | 95,63 | 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 | 94,48 | 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 | 92,82 | 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 | 93,68 | 93,99 | 92,13 | 92,43 | -1,13% | 619.684,00 |
| 14.07.2025 | 93,44 | 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 | 93,94 | 95,31 | 93,42 | 94,12 | 0,13% | 337.640,00 |
| 09.07.2025 | 93,47 | 94,02 | 92,75 | 94,00 | 1,46% | 330.527,00 |
| 08.07.2025 | 93,51 | 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 | 92,24 | 93,64 | 92,12 | 93,64 | 1,12% | 349.295,00 |
| 01.07.2025 | 92,81 | 93,28 | 91,12 | 92,60 | -0,97% | 426.551,00 |
| 30.06.2025 | 94,00 | 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 | 91,89 | 92,16 | 90,09 | 90,52 | -1,49% | 537.310,00 |
| 24.06.2025 | 92,00 | 92,15 | 90,91 | 91,89 | 0,75% | 467.591,00 |
| 23.06.2025 | 88,73 | 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 |