38,401$
0,05%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 36,96 | 38,45 | 36,89 | 38,38 | 5,24% | 246.798,00 |
| 01.06.2023 | 36,33 | 36,72 | 36,13 | 36,47 | 0,77% | 524.553,00 |
| 31.05.2023 | 36,58 | 36,58 | 35,71 | 36,19 | -1,17% | 868.037,00 |
| 30.05.2023 | 36,90 | 37,11 | 36,58 | 36,62 | -0,27% | 346.099,00 |
| 26.05.2023 | 36,09 | 36,81 | 36,06 | 36,72 | 1,58% | 400.411,00 |
| 25.05.2023 | 36,41 | 36,56 | 35,62 | 36,15 | -1,15% | 475.606,00 |
| 24.05.2023 | 37,25 | 37,25 | 36,18 | 36,57 | -1,75% | 895.877,00 |
| 23.05.2023 | 36,96 | 37,51 | 36,45 | 37,22 | 1,00% | 300.179,00 |
| 22.05.2023 | 37,17 | 37,19 | 36,47 | 36,85 | -0,67% | 370.002,00 |
| 19.05.2023 | 37,71 | 37,84 | 36,69 | 37,10 | -0,91% | 411.049,00 |
| 18.05.2023 | 37,17 | 37,54 | 36,90 | 37,44 | 0,51% | 504.917,00 |
| 17.05.2023 | 36,60 | 37,43 | 36,57 | 37,25 | 2,05% | 208.007,00 |
| 16.05.2023 | 36,87 | 36,91 | 36,36 | 36,50 | -1,93% | 239.026,00 |
| 15.05.2023 | 37,10 | 37,38 | 36,82 | 37,22 | 0,57% | 316.495,00 |
| 12.05.2023 | 37,84 | 38,07 | 36,47 | 37,01 | -1,36% | 534.873,00 |
| 11.05.2023 | 36,81 | 37,57 | 36,68 | 37,52 | 0,91% | 596.002,00 |
| 10.05.2023 | 38,58 | 38,73 | 36,65 | 37,18 | -1,90% | 356.393,00 |
| 09.05.2023 | 35,28 | 37,98 | 35,19 | 37,90 | 6,82% | 3.076.002,00 |
| 08.05.2023 | 35,92 | 36,03 | 35,22 | 35,48 | -0,98% | 268.884,00 |
| 05.05.2023 | 35,69 | 36,10 | 35,34 | 35,83 | 1,99% | 303.199,00 |
| 04.05.2023 | 35,39 | 35,39 | 34,38 | 35,13 | -0,90% | 475.379,00 |
| 03.05.2023 | 36,73 | 36,76 | 35,31 | 35,45 | -3,46% | 603.228,00 |
| 02.05.2023 | 36,18 | 37,37 | 34,86 | 36,72 | -4,05% | 691.396,00 |
| 01.05.2023 | 38,09 | 39,02 | 37,85 | 38,27 | 0,37% | 371.952,00 |
| 28.04.2023 | 37,56 | 38,31 | 37,56 | 38,13 | 1,17% | 179.657,00 |
| 27.04.2023 | 37,23 | 37,72 | 37,09 | 37,69 | 1,73% | 154.638,00 |
| 26.04.2023 | 37,18 | 37,23 | 36,79 | 37,05 | -1,49% | 244.918,00 |
| 25.04.2023 | 37,71 | 38,10 | 37,42 | 37,61 | -1,42% | 295.157,00 |
| 24.04.2023 | 37,85 | 38,40 | 37,85 | 38,15 | 1,01% | 181.683,00 |
| 21.04.2023 | 38,30 | 38,31 | 37,61 | 37,77 | -1,59% | 113.243,00 |
| 20.04.2023 | 38,33 | 38,48 | 38,02 | 38,38 | -0,10% | 191.084,00 |
| 19.04.2023 | 38,10 | 38,65 | 37,79 | 38,42 | 0,29% | 389.195,00 |
| 18.04.2023 | 38,78 | 38,93 | 38,04 | 38,31 | -1,11% | 153.794,00 |
| 17.04.2023 | 38,62 | 38,98 | 38,40 | 38,74 | 0,36% | 254.683,00 |
| 14.04.2023 | 38,97 | 39,41 | 38,45 | 38,60 | -0,97% | 146.772,00 |
| 13.04.2023 | 39,21 | 39,40 | 38,55 | 38,98 | -0,54% | 172.016,00 |
| 12.04.2023 | 38,79 | 39,42 | 38,52 | 39,19 | 1,95% | 195.846,00 |
| 11.04.2023 | 38,90 | 39,11 | 38,40 | 38,44 | -0,72% | 244.141,00 |
| 10.04.2023 | 38,37 | 39,13 | 38,37 | 38,72 | 0,44% | 499.588,00 |
| 06.04.2023 | 39,29 | 39,29 | 38,41 | 38,55 | -1,46% | 300.829,00 |
| 05.04.2023 | 39,37 | 39,44 | 38,58 | 39,12 | -0,99% | 468.485,00 |
| 04.04.2023 | 41,19 | 41,19 | 39,19 | 39,51 | -4,13% | 368.035,00 |
| 03.04.2023 | 41,08 | 41,87 | 40,85 | 41,21 | 0,32% | 733.253,00 |
| 31.03.2023 | 40,74 | 41,18 | 40,60 | 41,08 | 1,43% | 1.126.518,00 |
| 30.03.2023 | 40,71 | 40,75 | 39,98 | 40,50 | 0,20% | 268.804,00 |
| 29.03.2023 | 40,80 | 40,83 | 40,02 | 40,42 | 0,17% | 286.390,00 |
| 28.03.2023 | 40,14 | 40,81 | 40,14 | 40,35 | -0,02% | 158.769,00 |
| 27.03.2023 | 40,53 | 40,98 | 40,25 | 40,36 | 1,15% | 280.281,00 |
| 24.03.2023 | 39,08 | 40,12 | 38,96 | 39,90 | 0,76% | 247.719,00 |
| 23.03.2023 | 40,09 | 40,72 | 38,84 | 39,60 | -1,47% | 301.681,00 |
| 22.03.2023 | 40,91 | 41,00 | 40,14 | 40,19 | -1,98% | 218.399,00 |
| 21.03.2023 | 41,48 | 41,83 | 40,90 | 41,00 | 0,44% | 404.464,00 |
| 20.03.2023 | 40,57 | 41,32 | 40,57 | 40,82 | 1,95% | 486.663,00 |
| 17.03.2023 | 39,83 | 40,09 | 39,36 | 40,04 | -0,22% | 1.289.623,00 |
| 16.03.2023 | 39,40 | 40,79 | 39,16 | 40,13 | 0,32% | 432.538,00 |
| 15.03.2023 | 39,72 | 40,00 | 39,00 | 40,00 | -2,03% | 407.314,00 |
| 14.03.2023 | 41,50 | 41,56 | 40,36 | 40,83 | 1,04% | 256.895,00 |
| 13.03.2023 | 40,11 | 40,70 | 39,88 | 40,41 | -1,27% | 650.739,00 |
| 10.03.2023 | 41,73 | 41,94 | 40,37 | 40,93 | -2,59% | 412.029,00 |
| 09.03.2023 | 42,86 | 42,90 | 41,79 | 42,02 | -1,55% | 219.761,00 |
| 08.03.2023 | 43,01 | 43,28 | 42,20 | 42,68 | -0,23% | 252.200,00 |
| 07.03.2023 | 43,07 | 43,25 | 42,40 | 42,78 | -0,42% | 215.507,00 |
| 06.03.2023 | 43,27 | 43,63 | 42,38 | 42,96 | -1,26% | 335.638,00 |
| 03.03.2023 | 43,36 | 44,03 | 42,94 | 43,51 | 0,67% | 274.415,00 |
| 02.03.2023 | 43,85 | 43,85 | 43,22 | 43,22 | -1,44% | 268.420,00 |
| 01.03.2023 | 43,41 | 44,02 | 43,15 | 43,85 | 1,50% | 348.900,00 |
| 28.02.2023 | 43,05 | 43,79 | 43,05 | 43,20 | 0,12% | 434.657,00 |
| 27.02.2023 | 43,85 | 44,11 | 42,93 | 43,15 | -1,12% | 316.768,00 |
| 24.02.2023 | 42,48 | 43,97 | 42,48 | 43,64 | 1,18% | 327.383,00 |
| 23.02.2023 | 42,60 | 43,33 | 42,02 | 43,13 | 2,35% | 373.792,00 |
| 22.02.2023 | 42,84 | 43,04 | 41,75 | 42,14 | -0,94% | 304.573,00 |
| 21.02.2023 | 43,60 | 43,93 | 41,94 | 42,54 | -2,83% | 378.058,00 |
| 17.02.2023 | 43,72 | 44,15 | 42,77 | 43,78 | 1,39% | 416.466,00 |
| 16.02.2023 | 41,21 | 43,93 | 41,21 | 43,18 | 4,68% | 495.167,00 |
| 15.02.2023 | 40,32 | 41,29 | 40,18 | 41,25 | 0,78% | 223.482,00 |
| 14.02.2023 | 41,22 | 41,54 | 40,59 | 40,93 | -1,37% | 202.220,00 |
| 13.02.2023 | 41,01 | 41,62 | 40,71 | 41,50 | 1,22% | 151.545,00 |
| 10.02.2023 | 41,23 | 41,28 | 40,80 | 41,00 | -0,53% | 193.013,00 |
| 09.02.2023 | 42,62 | 42,70 | 40,45 | 41,22 | -2,51% | 364.057,00 |
| 08.02.2023 | 42,47 | 42,74 | 41,84 | 42,28 | -1,10% | 303.415,00 |
| 07.02.2023 | 42,54 | 42,95 | 42,15 | 42,75 | -0,19% | 721.420,00 |
| 06.02.2023 | 42,93 | 42,93 | 42,20 | 42,83 | -0,63% | 201.653,00 |
| 03.02.2023 | 42,75 | 43,85 | 42,24 | 43,10 | 0,70% | 1.129.453,00 |
| 02.02.2023 | 41,46 | 42,81 | 40,71 | 42,80 | 3,33% | 385.261,00 |
| 01.02.2023 | 42,45 | 42,88 | 41,11 | 41,42 | -2,72% | 461.258,00 |
| 31.01.2023 | 41,32 | 42,58 | 41,03 | 42,58 | 3,30% | 487.230,00 |
| 30.01.2023 | 41,23 | 41,68 | 41,05 | 41,22 | -0,67% | 200.628,00 |
| 27.01.2023 | 41,24 | 41,85 | 41,10 | 41,50 | 0,78% | 270.208,00 |
| 26.01.2023 | 41,26 | 41,44 | 40,83 | 41,18 | 0,19% | 251.757,00 |
| 25.01.2023 | 40,90 | 41,10 | 40,43 | 41,10 | 0,12% | 1.141.519,00 |
| 24.01.2023 | 40,24 | 41,18 | 39,66 | 41,05 | 2,83% | 515.064,00 |
| 23.01.2023 | 39,73 | 40,25 | 39,48 | 39,92 | 0,63% | 281.940,00 |
| 20.01.2023 | 39,51 | 39,74 | 39,00 | 39,67 | 1,10% | 458.072,00 |
| 19.01.2023 | 39,35 | 39,35 | 38,83 | 39,24 | -0,33% | 352.962,00 |
| 18.01.2023 | 39,10 | 39,85 | 38,93 | 39,37 | 0,95% | 682.944,00 |
| 17.01.2023 | 39,00 | 39,37 | 38,81 | 39,00 | -0,50% | 721.165,00 |
| 16.01.2023 | 39,08 | 39,20 | 39,08 | 39,20 | 0,25% | - |
| 13.01.2023 | 37,68 | 39,20 | 37,35 | 39,10 | 4,13% | 478.382,00 |
| 12.01.2023 | 36,98 | 37,64 | 36,68 | 37,55 | 2,46% | 198.131,00 |
| 11.01.2023 | 36,15 | 36,69 | 36,14 | 36,65 | 2,03% | 189.276,00 |