122,250$
0,14%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 149,05 | 152,83 | 147,87 | 150,08 | -0,94% | 2.214.570,00 |
| 22.06.2026 | 146,52 | 151,57 | 146,09 | 151,50 | 3,58% | 1.439.051,00 |
| 19.06.2026 | 146,17 | 146,56 | 146,15 | 146,27 | -0,27% | - |
| 18.06.2026 | 146,15 | 147,08 | 144,79 | 146,67 | 2,32% | 1.228.682,00 |
| 17.06.2026 | 145,86 | 148,00 | 143,09 | 143,34 | -1,27% | 773.388,00 |
| 16.06.2026 | 143,34 | 147,38 | 143,11 | 145,18 | 2,70% | 880.662,00 |
| 15.06.2026 | 143,01 | 145,00 | 140,93 | 141,36 | 0,54% | 513.891,00 |
| 12.06.2026 | 140,20 | 143,24 | 140,18 | 140,60 | 1,16% | 539.696,00 |
| 11.06.2026 | 137,69 | 139,39 | 134,41 | 138,99 | 2,38% | 1.070.829,00 |
| 10.06.2026 | 140,70 | 142,55 | 135,72 | 135,76 | -3,06% | 612.755,00 |
| 09.06.2026 | 140,96 | 143,86 | 136,88 | 140,05 | 0,14% | 689.988,00 |
| 08.06.2026 | 141,00 | 141,87 | 138,57 | 139,85 | -1,06% | 578.932,00 |
| 05.06.2026 | 141,38 | 144,11 | 140,00 | 141,35 | -0,16% | 651.319,00 |
| 04.06.2026 | 138,78 | 141,87 | 137,83 | 141,57 | 1,83% | 513.101,00 |
| 03.06.2026 | 136,01 | 139,17 | 136,01 | 139,03 | 1,67% | 658.176,00 |
| 02.06.2026 | 136,00 | 139,13 | 136,00 | 136,75 | 0,16% | 688.032,00 |
| 01.06.2026 | 134,79 | 137,75 | 133,64 | 136,53 | -0,23% | 1.548.660,00 |
| 29.05.2026 | 137,93 | 140,02 | 136,58 | 136,84 | -0,34% | 1.071.737,00 |
| 28.05.2026 | 136,58 | 140,00 | 135,85 | 137,31 | 1,98% | 608.662,00 |
| 27.05.2026 | 135,98 | 138,27 | 134,38 | 134,65 | 0,85% | 659.416,00 |
| 26.05.2026 | 130,91 | 134,13 | 130,22 | 133,52 | 2,75% | 561.753,00 |
| 22.05.2026 | 128,25 | 131,11 | 126,28 | 129,95 | 1,82% | 461.792,00 |
| 21.05.2026 | 129,76 | 130,15 | 127,56 | 127,63 | -2,38% | 728.233,00 |
| 20.05.2026 | 133,29 | 135,11 | 130,44 | 130,74 | -1,30% | 2.550.289,00 |
| 19.05.2026 | 135,29 | 135,64 | 132,10 | 132,46 | -3,51% | 985.729,00 |
| 18.05.2026 | 138,78 | 139,94 | 135,23 | 137,28 | -0,92% | 647.872,00 |
| 15.05.2026 | 139,88 | 139,88 | 136,60 | 138,55 | -1,69% | 699.146,00 |
| 14.05.2026 | 144,53 | 144,76 | 140,02 | 140,93 | -1,54% | 738.389,00 |
| 13.05.2026 | 140,77 | 143,75 | 139,07 | 143,13 | 1,93% | 750.529,00 |
| 12.05.2026 | 139,27 | 141,24 | 137,65 | 140,42 | -0,56% | 765.520,00 |
| 11.05.2026 | 141,67 | 142,19 | 140,39 | 141,21 | -0,47% | 580.741,00 |
| 08.05.2026 | 143,11 | 144,16 | 140,74 | 141,88 | 0,46% | 462.755,00 |
| 07.05.2026 | 142,84 | 142,84 | 139,91 | 141,23 | -0,81% | 804.167,00 |
| 06.05.2026 | 144,63 | 145,00 | 140,93 | 142,38 | 0,51% | 600.185,00 |
| 05.05.2026 | 140,24 | 142,74 | 139,13 | 141,66 | 3,00% | 736.341,00 |
| 04.05.2026 | 140,06 | 141,77 | 137,31 | 137,54 | -1,35% | 703.188,00 |
| 01.05.2026 | 139,29 | 141,98 | 137,89 | 139,42 | 1,71% | 876.469,00 |
| 30.04.2026 | 124,10 | 137,82 | 123,70 | 137,07 | 11,85% | 1.340.618,00 |
| 29.04.2026 | 124,71 | 125,32 | 121,91 | 122,55 | -1,79% | 761.528,00 |
| 28.04.2026 | 125,51 | 125,67 | 123,36 | 124,78 | -0,79% | 354.746,00 |
| 27.04.2026 | 123,37 | 125,81 | 122,42 | 125,77 | 1,95% | 404.692,00 |
| 24.04.2026 | 122,28 | 123,96 | 121,43 | 123,37 | 0,64% | 311.351,00 |
| 23.04.2026 | 122,30 | 122,97 | 121,01 | 122,58 | 0,90% | 464.777,00 |
| 22.04.2026 | 124,75 | 125,09 | 120,02 | 121,49 | -1,96% | 780.088,00 |
| 21.04.2026 | 124,48 | 125,50 | 122,34 | 123,92 | -0,20% | 446.172,00 |
| 20.04.2026 | 123,96 | 124,82 | 123,19 | 124,17 | -0,08% | 387.830,00 |
| 17.04.2026 | 125,34 | 127,38 | 123,76 | 124,27 | 0,69% | 1.145.067,00 |
| 16.04.2026 | 125,38 | 125,89 | 123,05 | 123,42 | -1,88% | 358.254,00 |
| 15.04.2026 | 125,90 | 127,32 | 124,23 | 125,78 | -0,95% | 619.646,00 |
| 14.04.2026 | 126,88 | 128,33 | 125,96 | 126,98 | -0,20% | 380.682,00 |
| 13.04.2026 | 126,00 | 127,50 | 124,87 | 127,23 | 0,19% | 352.438,00 |
| 10.04.2026 | 127,17 | 127,87 | 126,59 | 126,99 | -0,56% | 236.255,00 |
| 09.04.2026 | 125,31 | 128,17 | 125,31 | 127,70 | 1,40% | 353.726,00 |
| 08.04.2026 | 124,11 | 129,01 | 123,83 | 125,94 | 4,28% | 637.841,00 |
| 07.04.2026 | 120,62 | 121,29 | 118,37 | 120,77 | -0,37% | 695.572,00 |
| 06.04.2026 | 120,96 | 121,90 | 119,25 | 121,22 | -0,29% | 475.781,00 |
| 02.04.2026 | 120,00 | 122,57 | 119,43 | 121,57 | -0,61% | 394.670,00 |
| 01.04.2026 | 121,19 | 123,77 | 120,66 | 122,32 | 2,04% | 394.881,00 |
| 31.03.2026 | 117,87 | 120,88 | 117,02 | 119,88 | 2,91% | 585.272,00 |
| 30.03.2026 | 118,73 | 119,06 | 114,87 | 116,49 | -1,40% | 501.074,00 |
| 27.03.2026 | 118,58 | 120,29 | 117,33 | 118,14 | -0,58% | 492.015,00 |
| 26.03.2026 | 120,45 | 121,93 | 118,76 | 118,83 | -2,53% | 374.303,00 |
| 25.03.2026 | 122,61 | 122,71 | 120,11 | 121,92 | 0,67% | 686.647,00 |
| 24.03.2026 | 119,38 | 123,09 | 116,43 | 121,11 | 1,22% | 441.071,00 |
| 23.03.2026 | 118,49 | 122,27 | 118,05 | 119,65 | 2,98% | 1.215.032,00 |
| 20.03.2026 | 120,80 | 120,80 | 115,31 | 116,19 | -3,29% | 1.092.384,00 |
| 19.03.2026 | 119,42 | 121,31 | 118,30 | 120,14 | -1,07% | 380.714,00 |
| 18.03.2026 | 122,39 | 122,39 | 119,76 | 121,44 | -0,17% | 404.105,00 |
| 17.03.2026 | 123,57 | 124,03 | 120,48 | 121,65 | -1,15% | 431.547,00 |
| 16.03.2026 | 122,05 | 123,13 | 121,31 | 123,07 | 1,94% | 361.559,00 |
| 13.03.2026 | 124,43 | 125,80 | 120,47 | 120,73 | -2,38% | 541.296,00 |
| 12.03.2026 | 123,49 | 124,37 | 121,80 | 123,67 | -1,06% | 1.562.029,00 |
| 11.03.2026 | 122,68 | 125,55 | 122,14 | 125,00 | 0,43% | 515.719,00 |
| 10.03.2026 | 125,21 | 127,18 | 124,14 | 124,47 | -0,84% | 655.011,00 |
| 09.03.2026 | 120,98 | 125,98 | 120,79 | 125,52 | 1,74% | 1.041.434,00 |
| 06.03.2026 | 124,15 | 125,28 | 122,93 | 123,37 | -2,68% | 547.787,00 |
| 05.03.2026 | 130,96 | 131,90 | 125,46 | 126,77 | -4,29% | 778.067,00 |
| 04.03.2026 | 132,83 | 132,90 | 131,34 | 132,45 | 0,39% | 444.057,00 |
| 03.03.2026 | 131,17 | 132,35 | 129,80 | 131,93 | -1,43% | 580.499,00 |
| 02.03.2026 | 133,28 | 135,74 | 130,73 | 133,84 | -0,46% | 582.610,00 |
| 27.02.2026 | 135,03 | 137,24 | 133,74 | 134,46 | -1,20% | 818.854,00 |
| 26.02.2026 | 136,44 | 137,09 | 133,41 | 136,09 | 0,46% | 719.887,00 |