313,300€
1,39%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 312,05 | 313,55 | 311,65 | 313,30 | 1,39% | - |
| 14.10.2025 | 304,55 | 315,00 | 293,60 | 309,00 | 0,67% | - |
| 13.10.2025 | 293,95 | 311,00 | 293,25 | 306,95 | 5,48% | - |
| 10.10.2025 | 307,70 | 315,25 | 288,35 | 291,00 | -5,98% | 220,00 |
| 09.10.2025 | 315,25 | 319,80 | 303,80 | 309,50 | -2,15% | - |
| 08.10.2025 | 300,10 | 317,90 | 300,10 | 316,30 | 6,11% | - |
| 07.10.2025 | 301,15 | 309,55 | 285,75 | 298,10 | -1,13% | - |
| 06.10.2025 | 298,20 | 309,35 | 298,15 | 301,50 | 2,80% | - |
| 03.10.2025 | 300,60 | 302,95 | 293,30 | 293,30 | -3,14% | - |
| 02.10.2025 | 288,10 | 304,25 | 283,90 | 302,80 | 4,34% | - |
| 01.10.2025 | 287,25 | 293,60 | 279,95 | 290,20 | 0,94% | - |
| 30.09.2025 | 290,50 | 293,70 | 284,20 | 287,50 | -1,13% | - |
| 29.09.2025 | 292,40 | 300,45 | 288,10 | 290,80 | -0,89% | - |
| 26.09.2025 | 289,95 | 299,40 | 288,75 | 293,40 | 1,00% | 22,00 |
| 25.09.2025 | 294,25 | 294,70 | 273,15 | 290,50 | -1,44% | 200,00 |
| 24.09.2025 | 315,70 | 333,35 | 291,30 | 294,75 | -5,13% | - |
| 23.09.2025 | 311,45 | 317,15 | 306,40 | 310,70 | 0,32% | - |
| 22.09.2025 | 306,45 | 313,00 | 300,55 | 309,70 | 1,88% | - |
| 19.09.2025 | 296,00 | 308,75 | 295,55 | 304,00 | 7,46% | 35,00 |
| 18.09.2025 | 272,95 | 298,75 | 272,30 | 282,90 | 5,56% | 250,00 |
| 17.09.2025 | 269,35 | 276,00 | 267,00 | 268,00 | 0,26% | - |
| 16.09.2025 | 274,90 | 276,60 | 262,75 | 267,30 | -2,30% | - |
| 15.09.2025 | 267,65 | 278,40 | 265,40 | 273,60 | 2,66% | - |
| 12.09.2025 | 269,70 | 272,90 | 266,50 | 266,50 | 0,47% | - |
| 11.09.2025 | 257,55 | 268,10 | 257,30 | 265,25 | 3,80% | - |
| 10.09.2025 | 244,80 | 260,25 | 244,40 | 255,55 | 4,65% | - |
| 09.09.2025 | 243,60 | 247,55 | 238,70 | 244,20 | 0,21% | - |
| 08.09.2025 | 244,30 | 250,40 | 242,80 | 243,70 | 0,25% | - |
| 05.09.2025 | 248,95 | 253,50 | 229,05 | 243,10 | 3,84% | 364,00 |
| 04.09.2025 | 234,75 | 248,80 | 234,10 | 234,10 | -0,81% | - |
| 03.09.2025 | 237,55 | 241,00 | 234,05 | 236,00 | -1,13% | - |
| 02.09.2025 | 239,00 | 240,80 | 230,10 | 238,70 | 1,02% | 44,00 |
| 01.09.2025 | 237,75 | 238,25 | 236,30 | 236,30 | 1,24% | - |
| 29.08.2025 | 249,00 | 249,90 | 229,05 | 233,40 | -6,75% | 4,00 |
| 28.08.2025 | 248,95 | 253,25 | 247,25 | 250,30 | 0,48% | 4,00 |
| 27.08.2025 | 252,20 | 255,90 | 246,50 | 249,10 | -0,76% | - |
| 26.08.2025 | 246,00 | 253,35 | 245,10 | 251,00 | 1,74% | - |
| 25.08.2025 | 238,85 | 248,80 | 237,85 | 246,70 | 3,42% | - |
| 22.08.2025 | 239,95 | 246,30 | 236,55 | 238,55 | -0,44% | 8,00 |
| 21.08.2025 | 235,95 | 241,10 | 233,40 | 239,60 | 1,57% | - |
| 20.08.2025 | 236,65 | 237,70 | 225,75 | 235,90 | -0,51% | - |
| 19.08.2025 | 242,40 | 245,65 | 233,75 | 237,10 | -2,31% | - |
| 18.08.2025 | 235,45 | 243,65 | 234,55 | 242,70 | 3,23% | - |
| 15.08.2025 | 241,10 | 247,80 | 230,95 | 235,10 | -3,07% | - |
| 14.08.2025 | 251,15 | 253,25 | 241,20 | 242,55 | -2,94% | - |
| 13.08.2025 | 263,95 | 269,55 | 245,70 | 249,90 | -5,41% | 4,00 |
| 12.08.2025 | 249,70 | 265,40 | 249,15 | 264,20 | 5,81% | - |
| 11.08.2025 | 259,80 | 263,85 | 246,50 | 249,70 | -3,92% | - |
| 08.08.2025 | 257,45 | 260,90 | 252,90 | 259,90 | 1,21% | - |
| 07.08.2025 | 256,60 | 263,05 | 252,30 | 256,80 | -0,02% | - |
| 06.08.2025 | 257,75 | 263,60 | 251,60 | 256,85 | 0,06% | 12,00 |
| 05.08.2025 | 242,85 | 280,50 | 242,15 | 256,70 | 9,05% | - |
| 04.08.2025 | 229,20 | 236,80 | 226,20 | 235,40 | 3,63% | 122,00 |
| 01.08.2025 | 233,50 | 233,55 | 210,85 | 227,15 | -3,05% | - |
| 31.07.2025 | 230,15 | 236,40 | 227,85 | 234,30 | 1,69% | - |
| 30.07.2025 | 228,80 | 233,60 | 225,55 | 230,40 | 0,74% | - |
| 29.07.2025 | 228,00 | 233,35 | 225,95 | 228,70 | 0,53% | - |
| 28.07.2025 | 229,35 | 234,10 | 222,50 | 227,50 | -0,37% | - |
| 25.07.2025 | 216,65 | 230,55 | 215,20 | 228,35 | 6,26% | - |
| 24.07.2025 | 214,40 | 219,35 | 209,80 | 214,90 | -0,05% | - |
| 23.07.2025 | 206,90 | 216,25 | 206,65 | 215,00 | 4,44% | - |
| 22.07.2025 | 211,90 | 212,60 | 197,25 | 205,85 | -2,81% | - |
| 21.07.2025 | 215,90 | 216,35 | 208,55 | 211,80 | -1,88% | - |
| 18.07.2025 | 217,80 | 219,80 | 214,15 | 215,85 | -0,12% | - |
| 17.07.2025 | 209,25 | 219,90 | 209,25 | 216,10 | 3,35% | - |
| 16.07.2025 | 204,80 | 210,20 | 202,80 | 209,10 | 1,70% | - |
| 15.07.2025 | 206,80 | 209,50 | 203,05 | 205,60 | -0,58% | - |
| 14.07.2025 | 205,90 | 209,40 | 203,70 | 206,80 | 0,02% | - |
| 11.07.2025 | 201,40 | 207,95 | 200,02 | 206,75 | 2,30% | - |
| 10.07.2025 | 198,48 | 205,70 | 194,43 | 202,10 | 1,51% | - |
| 09.07.2025 | 193,58 | 200,30 | 192,75 | 199,10 | 2,85% | - |
| 08.07.2025 | 201,85 | 204,55 | 191,85 | 193,58 | -4,31% | - |
| 07.07.2025 | 200,40 | 204,95 | 198,55 | 202,30 | 1,29% | - |
| 04.07.2025 | 200,73 | 200,73 | 199,43 | 199,73 | -0,81% | 70,00 |
| 03.07.2025 | 194,05 | 203,15 | 193,73 | 201,35 | 3,92% | - |
| 02.07.2025 | 189,08 | 195,20 | 188,70 | 193,75 | 2,58% | - |
| 01.07.2025 | 195,65 | 197,30 | 184,50 | 188,88 | -3,56% | - |
| 30.06.2025 | 198,68 | 200,35 | 194,70 | 195,85 | -1,01% | - |
| 27.06.2025 | 195,98 | 200,80 | 193,68 | 197,85 | 1,33% | - |
| 26.06.2025 | 192,52 | 199,05 | 190,30 | 195,25 | 1,31% | - |
| 25.06.2025 | 196,85 | 199,73 | 190,48 | 192,73 | -2,44% | - |
| 24.06.2025 | 193,10 | 198,68 | 192,27 | 197,55 | 2,80% | - |
| 23.06.2025 | 189,00 | 193,35 | 185,45 | 192,18 | 1,60% | - |
| 20.06.2025 | 194,68 | 196,73 | 186,60 | 189,15 | -1,80% | - |
| 19.06.2025 | 195,15 | 195,25 | 191,40 | 192,63 | -1,42% | - |
| 18.06.2025 | 192,52 | 203,75 | 192,05 | 195,40 | 1,37% | 10,00 |
| 17.06.2025 | 180,55 | 197,23 | 178,77 | 192,75 | 6,23% | - |
| 16.06.2025 | 176,02 | 183,55 | 175,88 | 181,45 | 3,18% | - |
| 13.06.2025 | 173,60 | 176,83 | 171,50 | 175,85 | -0,37% | - |
| 12.06.2025 | 176,58 | 177,70 | 173,98 | 176,50 | -0,87% | - |
| 11.06.2025 | 173,25 | 180,48 | 172,63 | 178,05 | 2,50% | - |
| 10.06.2025 | 177,68 | 178,52 | 166,88 | 173,70 | -2,17% | - |
| 09.06.2025 | 181,13 | 184,25 | 174,80 | 177,55 | -1,80% | - |
| 06.06.2025 | 171,33 | 181,63 | 171,23 | 180,80 | 5,79% | - |
| 05.06.2025 | 169,80 | 173,08 | 166,35 | 170,90 | 0,59% | - |
| 04.06.2025 | 170,93 | 172,52 | 168,00 | 169,90 | -0,59% | - |
| 03.06.2025 | 165,45 | 173,30 | 164,38 | 170,90 | 3,28% | - |
| 02.06.2025 | 164,50 | 166,23 | 160,98 | 165,48 | -0,05% | - |
| 30.05.2025 | 163,85 | 166,65 | 161,90 | 165,55 | 1,10% | - |
| 29.05.2025 | 169,08 | 172,23 | 162,45 | 163,75 | -1,65% | - |