367,850€
0,12%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 367,85 | 368,45 | 367,85 | 368,45 | 0,29% | - |
| 26.02.2026 | 411,80 | 418,50 | 353,00 | 367,40 | -5,17% | 88,00 |
| 25.02.2026 | 390,80 | 398,35 | 377,55 | 387,45 | -0,81% | - |
| 24.02.2026 | 369,65 | 390,85 | 360,50 | 390,60 | 5,97% | 204,00 |
| 23.02.2026 | 366,95 | 369,10 | 359,40 | 368,60 | -0,23% | - |
| 20.02.2026 | 358,65 | 376,60 | 351,30 | 369,45 | 4,72% | 412,00 |
| 19.02.2026 | 346,85 | 357,00 | 336,65 | 352,80 | 1,23% | 780,00 |
| 18.02.2026 | 356,80 | 364,50 | 344,35 | 348,50 | -1,91% | - |
| 17.02.2026 | 363,60 | 372,60 | 354,50 | 355,30 | -2,59% | 93,00 |
| 16.02.2026 | 369,50 | 371,00 | 364,15 | 364,75 | -1,07% | 2.120,00 |
| 13.02.2026 | 363,45 | 374,65 | 353,25 | 368,70 | -4,28% | - |
| 12.02.2026 | 367,55 | 394,75 | 362,95 | 385,20 | 5,35% | 27,00 |
| 11.02.2026 | 349,30 | 370,90 | 348,95 | 365,65 | 4,70% | 78,00 |
| 10.02.2026 | 351,45 | 355,60 | 342,05 | 349,25 | -0,64% | 24,00 |
| 09.02.2026 | 341,00 | 357,70 | 335,30 | 351,50 | 10,50% | - |
| 06.02.2026 | 306,85 | 341,65 | 306,65 | 318,10 | 2,63% | - |
| 05.02.2026 | 303,40 | 312,80 | 293,45 | 309,95 | 1,49% | - |
| 04.02.2026 | 327,75 | 329,10 | 291,60 | 305,40 | -6,12% | 800,00 |
| 03.02.2026 | 311,85 | 327,50 | 311,50 | 325,30 | 4,53% | 336,00 |
| 02.02.2026 | 299,30 | 316,20 | 296,85 | 311,20 | 2,96% | - |
| 30.01.2026 | 315,95 | 324,75 | 299,90 | 302,25 | -4,05% | - |
| 29.01.2026 | 311,85 | 320,65 | 307,05 | 315,00 | 0,67% | - |
| 28.01.2026 | 313,75 | 316,50 | 302,30 | 312,90 | 1,08% | - |
| 27.01.2026 | 302,85 | 312,65 | 300,55 | 309,55 | 1,83% | - |
| 26.01.2026 | 296,10 | 305,95 | 294,30 | 304,00 | 2,56% | - |
| 23.01.2026 | 310,35 | 311,40 | 296,25 | 296,40 | -4,33% | - |
| 22.01.2026 | 310,75 | 317,25 | 298,25 | 309,80 | 0,26% | - |
| 21.01.2026 | 298,50 | 311,85 | 290,60 | 309,00 | 3,60% | 3.800,00 |
| 20.01.2026 | 285,90 | 303,75 | 282,05 | 298,25 | 3,54% | - |
| 19.01.2026 | 298,60 | 298,60 | 285,05 | 288,05 | -4,81% | - |
| 16.01.2026 | 290,15 | 307,75 | 289,70 | 302,60 | 4,34% | - |
| 15.01.2026 | 274,20 | 296,65 | 274,00 | 290,00 | 5,82% | - |
| 14.01.2026 | 275,25 | 279,80 | 266,80 | 274,05 | -0,72% | - |
| 13.01.2026 | 263,65 | 276,70 | 263,35 | 276,05 | 4,70% | 280,00 |
| 12.01.2026 | 262,80 | 267,20 | 257,75 | 263,65 | -0,21% | - |
| 09.01.2026 | 255,55 | 268,90 | 255,15 | 264,20 | 3,41% | - |
| 08.01.2026 | 268,25 | 270,75 | 252,30 | 255,50 | -4,34% | - |
| 07.01.2026 | 273,10 | 273,90 | 263,35 | 267,10 | -1,51% | - |
| 06.01.2026 | 278,80 | 281,75 | 260,25 | 271,20 | -2,31% | - |
| 05.01.2026 | 273,95 | 284,10 | 271,75 | 277,60 | 2,32% | - |
| 02.01.2026 | 260,70 | 274,50 | 260,70 | 271,30 | 3,67% | - |
| 30.12.2025 | 263,65 | 266,10 | 261,70 | 261,70 | -1,08% | - |
| 29.12.2025 | 268,80 | 272,50 | 261,15 | 264,55 | -0,62% | - |
| 23.12.2025 | 265,70 | 270,40 | 258,95 | 266,20 | -1,33% | 10,00 |
| 22.12.2025 | 264,50 | 270,60 | 262,75 | 269,80 | 2,20% | - |
| 19.12.2025 | 257,90 | 272,35 | 257,90 | 264,00 | 1,77% | 10,00 |
| 18.12.2025 | 243,55 | 263,70 | 242,15 | 259,40 | 7,68% | - |
| 17.12.2025 | 271,30 | 276,50 | 240,25 | 240,90 | -10,20% | - |
| 16.12.2025 | 269,00 | 278,20 | 264,80 | 268,25 | -1,16% | - |
| 15.12.2025 | 269,40 | 279,15 | 269,15 | 271,40 | 2,57% | 43,00 |
| 12.12.2025 | 290,40 | 291,00 | 258,65 | 264,60 | -9,29% | 17,00 |
| 11.12.2025 | 276,70 | 293,00 | 273,50 | 291,70 | 1,30% | - |
| 10.12.2025 | 278,60 | 290,25 | 273,65 | 287,95 | 4,03% | - |
| 09.12.2025 | 280,45 | 283,25 | 273,30 | 276,80 | -0,43% | - |
| 08.12.2025 | 278,95 | 286,55 | 275,95 | 278,00 | -0,54% | - |
| 05.12.2025 | 285,45 | 286,50 | 270,85 | 279,50 | 1,60% | - |
| 04.12.2025 | 277,85 | 289,55 | 270,80 | 275,10 | -0,22% | - |
| 03.12.2025 | 282,05 | 284,20 | 265,20 | 275,70 | -2,80% | - |
| 02.12.2025 | 275,85 | 292,40 | 274,05 | 283,65 | -2,22% | - |
| 01.12.2025 | 293,75 | 294,60 | 274,50 | 290,10 | -1,29% | 10,00 |
| 28.11.2025 | 293,40 | 298,00 | 291,95 | 293,90 | 0,29% | - |
| 27.11.2025 | 293,00 | 293,55 | 292,85 | 293,05 | -0,39% | - |
| 26.11.2025 | 288,40 | 297,40 | 287,85 | 294,20 | 2,19% | - |
| 25.11.2025 | 297,35 | 297,85 | 280,80 | 287,90 | -2,98% | - |
| 24.11.2025 | 273,55 | 299,60 | 272,60 | 296,75 | 8,24% | - |
| 21.11.2025 | 273,20 | 277,80 | 260,70 | 274,15 | -4,59% | - |
| 20.11.2025 | 302,20 | 317,95 | 284,45 | 287,35 | -2,23% | - |
| 19.11.2025 | 288,05 | 303,85 | 287,35 | 293,90 | 1,12% | - |
| 18.11.2025 | 279,80 | 292,60 | 274,75 | 290,65 | 2,02% | - |
| 17.11.2025 | 292,60 | 299,50 | 284,40 | 284,90 | -0,11% | - |
| 14.11.2025 | 282,70 | 294,90 | 266,75 | 285,20 | -0,30% | - |
| 13.11.2025 | 328,00 | 329,10 | 280,50 | 286,05 | -15,07% | - |
| 12.11.2025 | 329,55 | 344,55 | 321,60 | 336,80 | 2,78% | - |
| 11.11.2025 | 332,75 | 332,85 | 321,85 | 327,70 | -0,70% | - |
| 10.11.2025 | 329,60 | 343,25 | 327,40 | 330,00 | -1,79% | - |
| 07.11.2025 | 337,00 | 337,95 | 307,95 | 336,00 | 0,86% | 13,00 |
| 06.11.2025 | 358,05 | 361,50 | 330,15 | 333,15 | -7,37% | - |
| 05.11.2025 | 332,70 | 363,30 | 331,25 | 359,65 | 4,85% | - |
| 04.11.2025 | 351,40 | 365,10 | 331,10 | 343,00 | 0,70% | - |
| 03.11.2025 | 327,45 | 345,50 | 325,55 | 340,60 | 4,03% | 18,00 |
| 31.10.2025 | 329,30 | 341,60 | 321,00 | 327,40 | -0,33% | - |
| 30.10.2025 | 347,45 | 349,60 | 325,60 | 328,50 | -6,14% | - |
| 29.10.2025 | 326,00 | 353,10 | 325,60 | 350,00 | 7,66% | - |
| 28.10.2025 | 322,95 | 330,65 | 318,65 | 325,10 | 0,03% | - |
| 27.10.2025 | 328,75 | 343,10 | 320,50 | 325,00 | -0,03% | - |
| 24.10.2025 | 306,55 | 330,90 | 306,05 | 325,10 | 13,28% | - |
| 23.10.2025 | 287,75 | 305,45 | 286,15 | 287,00 | -8,01% | - |
| 22.10.2025 | 314,00 | 315,65 | 271,75 | 312,00 | 0,22% | - |
| 21.10.2025 | 317,05 | 318,95 | 298,05 | 311,30 | 1,83% | - |
| 20.10.2025 | 307,95 | 321,00 | 305,70 | 305,70 | 0,89% | 3,00 |
| 17.10.2025 | 306,05 | 313,25 | 299,30 | 303,00 | -2,70% | 12,00 |
| 16.10.2025 | 313,70 | 323,20 | 310,40 | 311,40 | -1,11% | - |
| 15.10.2025 | 312,05 | 322,05 | 311,05 | 314,90 | 1,91% | - |
| 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% | - |