125,498$
-0,71%
Echtzeit-Aktienkurs Granite Construction
Bid:
Ask:
Aktienkurse zur Granite Construction Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 125,82 | 128,01 | 125,15 | 125,73 | -0,53% | 248.720,00 |
| 11.11.2026 | 126,46 | 126,88 | 124,75 | 126,40 | 1,27% | 263.305,00 |
| 10.11.2026 | 124,01 | 125,42 | 122,57 | 124,81 | -0,09% | 385.835,00 |
| 09.11.2026 | 123,01 | 126,11 | 123,01 | 124,92 | 3,65% | 473.977,00 |
| 06.11.2026 | 122,97 | 122,97 | 119,86 | 120,52 | -0,40% | 490.511,00 |
| 05.11.2026 | 129,83 | 131,38 | 120,16 | 121,00 | -8,60% | 1.009.090,00 |
| 04.11.2026 | 133,47 | 134,60 | 129,14 | 132,39 | -0,69% | 754.772,00 |
| 03.11.2026 | 130,45 | 134,71 | 129,69 | 133,31 | 3,41% | 669.494,00 |
| 02.11.2026 | 126,09 | 131,84 | 125,28 | 128,91 | 4,28% | 955.474,00 |
| 30.10.2026 | 121,50 | 126,18 | 120,43 | 123,62 | 1,59% | 1.072.182,00 |
| 29.10.2026 | 115,10 | 124,67 | 111,47 | 121,69 | 8,97% | 1.645.252,00 |
| 28.10.2026 | 111,93 | 113,41 | 110,16 | 111,67 | 1,08% | 898.565,00 |
| 27.10.2026 | 109,79 | 111,09 | 108,73 | 110,48 | 1,94% | 556.156,00 |
| 26.10.2026 | 107,76 | 110,17 | 106,41 | 108,38 | 1,81% | 442.170,00 |
| 23.10.2026 | 106,85 | 107,24 | 104,30 | 106,45 | -0,93% | 508.630,00 |
| 22.10.2026 | 109,00 | 109,00 | 106,71 | 107,45 | -2,08% | 515.803,00 |
| 21.10.2026 | 110,61 | 111,38 | 108,20 | 109,73 | 0,20% | 565.683,00 |
| 20.10.2026 | 110,04 | 112,06 | 107,62 | 109,51 | -2,00% | 637.369,00 |
| 19.10.2026 | 110,46 | 112,31 | 109,08 | 111,74 | 1,75% | 961.402,00 |
| 16.10.2026 | 109,35 | 110,81 | 108,00 | 109,82 | 0,96% | 1.629.499,00 |
| 15.10.2026 | 108,15 | 108,91 | 104,59 | 108,78 | 0,97% | 738.726,00 |
| 14.10.2026 | 110,02 | 110,65 | 105,72 | 107,73 | -4,79% | 719.764,00 |
| 13.10.2026 | 112,30 | 113,40 | 110,89 | 113,15 | 0,60% | 439.012,00 |
| 12.10.2026 | 111,69 | 113,25 | 111,34 | 112,47 | -0,03% | 353.734,00 |
| 09.10.2026 | 113,89 | 114,41 | 111,24 | 112,50 | -1,17% | 454.544,00 |
| 08.10.2026 | 113,66 | 114,83 | 112,15 | 113,83 | -0,73% | 488.316,00 |
| 07.10.2026 | 118,92 | 119,21 | 112,86 | 114,67 | -5,17% | 652.286,00 |
| 06.10.2026 | 119,77 | 122,21 | 118,58 | 120,92 | 1,70% | 698.519,00 |
| 05.10.2026 | 119,25 | 121,58 | 117,84 | 118,90 | -0,85% | 1.279.017,00 |
| 02.10.2026 | 117,95 | 120,22 | 117,15 | 119,92 | 2,63% | 648.739,00 |
| 01.10.2026 | 116,92 | 117,25 | 114,87 | 116,85 | 0,81% | 744.165,00 |
| 30.09.2026 | 116,93 | 116,93 | 114,91 | 115,91 | -0,31% | 720.497,00 |
| 29.09.2026 | 115,63 | 117,18 | 114,10 | 116,27 | 0,43% | 561.218,00 |
| 28.09.2026 | 114,57 | 116,49 | 113,60 | 115,77 | 0,60% | 704.490,00 |
| 25.09.2026 | 111,16 | 115,68 | 110,57 | 115,08 | 3,74% | 501.092,00 |
| 24.09.2026 | 111,70 | 112,26 | 110,35 | 110,93 | -1,53% | 464.555,00 |
| 23.09.2026 | 113,71 | 114,58 | 112,40 | 112,65 | -1,47% | 511.557,00 |
| 22.09.2026 | 117,47 | 118,42 | 114,26 | 114,33 | -1,61% | 951.448,00 |
| 21.09.2026 | 116,79 | 117,08 | 115,32 | 116,20 | 0,20% | 790.576,00 |
| 18.09.2026 | 115,51 | 116,25 | 112,75 | 115,97 | 0,64% | 1.672.860,00 |
| 17.09.2026 | 118,16 | 119,26 | 113,85 | 115,23 | -0,49% | 565.123,00 |
| 16.09.2026 | 115,39 | 117,13 | 114,56 | 115,80 | 1,53% | 545.059,00 |
| 15.09.2026 | 115,50 | 116,49 | 113,35 | 114,06 | -0,31% | 396.006,00 |
| 14.09.2026 | 116,24 | 116,47 | 112,70 | 114,41 | -3,79% | 468.427,00 |
| 11.09.2026 | 116,60 | 120,10 | 115,94 | 118,92 | 3,18% | 546.118,00 |
| 10.09.2026 | 115,08 | 116,69 | 114,60 | 115,25 | -1,20% | 362.192,00 |
| 09.09.2026 | 118,77 | 119,36 | 116,00 | 116,65 | -2,04% | 358.233,00 |
| 08.09.2026 | 118,76 | 119,57 | 117,09 | 119,08 | -0,18% | 324.811,00 |
| 04.09.2026 | 119,39 | 120,99 | 118,44 | 119,30 | -0,15% | 312.188,00 |
| 03.09.2026 | 119,25 | 120,17 | 117,75 | 119,48 | 0,38% | 314.493,00 |
| 02.09.2026 | 118,10 | 119,67 | 117,28 | 119,03 | 0,93% | 398.348,00 |
| 01.09.2026 | 119,52 | 122,04 | 117,64 | 117,93 | -2,18% | 492.122,00 |
| 31.08.2026 | 122,33 | 122,33 | 119,41 | 120,56 | -1,60% | 488.580,00 |
| 28.08.2026 | 123,28 | 124,85 | 122,34 | 122,52 | -1,76% | 259.379,00 |
| 27.08.2026 | 123,96 | 125,21 | 122,27 | 124,71 | 0,58% | 519.333,00 |
| 26.08.2026 | 120,82 | 124,19 | 120,00 | 123,99 | 1,67% | 301.501,00 |
| 25.08.2026 | 125,02 | 125,22 | 121,43 | 121,95 | -0,97% | 617.572,00 |
| 24.08.2026 | 123,73 | 123,73 | 121,75 | 123,14 | -0,48% | 277.060,00 |
| 21.08.2026 | 123,98 | 124,65 | 122,22 | 123,74 | 0,63% | 279.266,00 |
| 20.08.2026 | 124,89 | 125,51 | 122,63 | 122,97 | -2,47% | 539.626,00 |
| 19.08.2026 | 126,29 | 126,63 | 122,76 | 126,08 | 1,33% | 456.646,00 |
| 18.08.2026 | 126,76 | 127,24 | 123,65 | 124,42 | -2,81% | 467.034,00 |
| 17.08.2026 | 127,00 | 129,46 | 125,01 | 128,02 | 0,72% | 700.796,00 |
| 14.08.2026 | 123,48 | 127,60 | 123,42 | 127,10 | 2,80% | 790.546,00 |
| 13.08.2026 | 126,92 | 126,95 | 123,28 | 123,64 | -2,02% | 586.179,00 |
| 12.08.2026 | 126,40 | 127,59 | 123,81 | 126,19 | 0,65% | 276.613,00 |
| 11.08.2026 | 126,99 | 127,55 | 124,48 | 125,37 | -0,48% | 394.696,00 |
| 10.08.2026 | 128,10 | 129,16 | 125,35 | 125,97 | -1,83% | 547.077,00 |
| 07.08.2026 | 124,32 | 128,76 | 123,45 | 128,32 | 5,53% | 929.268,00 |
| 06.08.2026 | 124,79 | 125,64 | 120,94 | 121,60 | -1,40% | 814.065,00 |
| 05.08.2026 | 123,20 | 125,98 | 122,27 | 123,33 | 1,00% | 1.843.782,00 |
| 04.08.2026 | 124,61 | 125,81 | 121,94 | 122,11 | -1,58% | 1.250.296,00 |
| 03.08.2026 | 121,31 | 126,64 | 121,31 | 124,07 | 2,56% | 1.068.816,00 |
| 31.07.2026 | 116,28 | 124,62 | 116,28 | 120,97 | 5,26% | 2.000.483,00 |
| 30.07.2026 | 114,42 | 116,13 | 108,38 | 114,92 | -2,51% | 2.955.643,00 |
| 29.07.2026 | 120,61 | 121,98 | 115,44 | 117,88 | -2,83% | 1.262.730,00 |
| 28.07.2026 | 125,10 | 125,29 | 120,56 | 121,31 | -3,35% | 839.834,00 |
| 27.07.2026 | 126,59 | 127,84 | 123,18 | 125,52 | 0,84% | 798.740,00 |
| 24.07.2026 | 127,65 | 128,74 | 123,81 | 124,47 | -1,77% | 571.292,00 |
| 23.07.2026 | 124,57 | 127,27 | 124,57 | 126,71 | 0,79% | 811.302,00 |
| 22.07.2026 | 124,82 | 126,80 | 124,78 | 125,72 | 0,75% | 571.047,00 |
| 21.07.2026 | 123,58 | 125,09 | 122,41 | 124,78 | 2,21% | 660.124,00 |
| 20.07.2026 | 124,51 | 126,54 | 121,80 | 122,08 | -1,57% | 594.629,00 |
| 17.07.2026 | 125,44 | 127,91 | 124,01 | 124,03 | -1,27% | 1.673.185,00 |
| 16.07.2026 | 124,23 | 127,58 | 124,23 | 125,63 | 0,86% | 858.934,00 |
| 15.07.2026 | 121,92 | 125,45 | 121,92 | 124,56 | 3,00% | 994.336,00 |
| 14.07.2026 | 121,08 | 123,10 | 119,58 | 120,93 | 1,84% | 764.786,00 |
| 13.07.2026 | 120,62 | 122,45 | 118,53 | 118,74 | -3,04% | 837.097,00 |
| 10.07.2026 | 123,50 | 127,23 | 120,18 | 122,46 | -2,48% | 1.247.875,00 |
| 09.07.2026 | 141,62 | 144,06 | 125,18 | 125,58 | -12,50% | 1.788.727,00 |
| 08.07.2026 | 142,80 | 145,36 | 141,81 | 143,52 | -0,38% | 390.860,00 |
| 07.07.2026 | 147,02 | 147,87 | 141,59 | 144,07 | -2,92% | 448.208,00 |
| 06.07.2026 | 145,95 | 151,11 | 145,95 | 148,41 | 1,70% | 544.508,00 |
| 02.07.2026 | 151,16 | 152,35 | 144,24 | 145,93 | -2,60% | 607.294,00 |
| 01.07.2026 | 157,74 | 158,47 | 149,32 | 149,82 | -5,23% | 795.235,00 |
| 30.06.2026 | 158,96 | 160,41 | 157,79 | 158,08 | -0,55% | 791.365,00 |
| 29.06.2026 | 157,98 | 160,29 | 155,44 | 158,96 | -0,89% | 845.051,00 |
| 26.06.2026 | 157,46 | 162,08 | 155,29 | 160,39 | 2,39% | 2.136.565,00 |
| 25.06.2026 | 153,86 | 157,54 | 153,17 | 156,65 | 3,14% | 575.627,00 |
| 24.06.2026 | 150,82 | 155,22 | 150,26 | 151,88 | 1,20% | 1.107.642,00 |