193,350€
-0,82%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 189,08 | 195,20 | 188,70 | 193,33 | 2,36% | - |
| 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% | - |
| 28.05.2025 | 169,00 | 170,40 | 164,58 | 166,50 | -1,49% | - |
| 27.05.2025 | 163,75 | 169,85 | 162,77 | 169,02 | 3,03% | - |
| 26.05.2025 | 163,33 | 164,50 | 163,15 | 164,05 | 1,11% | - |
| 23.05.2025 | 160,90 | 164,27 | 154,60 | 162,25 | 0,43% | - |
| 22.05.2025 | 160,70 | 164,00 | 156,20 | 161,55 | 0,48% | - |
| 21.05.2025 | 164,55 | 167,02 | 159,80 | 160,77 | -3,09% | - |
| 20.05.2025 | 164,88 | 168,23 | 164,48 | 165,90 | 0,27% | - |
| 19.05.2025 | 167,27 | 167,75 | 162,55 | 165,45 | -2,26% | - |
| 16.05.2025 | 164,70 | 171,00 | 162,77 | 169,27 | 2,34% | - |
| 15.05.2025 | 166,35 | 168,50 | 163,75 | 165,40 | -1,34% | - |
| 14.05.2025 | 167,68 | 170,93 | 166,15 | 167,65 | 0,06% | - |
| 13.05.2025 | 164,52 | 171,33 | 163,90 | 167,55 | 1,38% | - |
| 12.05.2025 | 161,02 | 171,90 | 160,70 | 165,27 | 4,69% | - |
| 09.05.2025 | 159,83 | 160,60 | 152,93 | 157,88 | -1,19% | - |
| 08.05.2025 | 159,93 | 163,25 | 156,63 | 159,77 | 0,69% | - |
| 07.05.2025 | 152,02 | 159,23 | 150,70 | 158,68 | 4,75% | 130,00 |
| 06.05.2025 | 151,15 | 156,02 | 146,80 | 151,48 | 3,01% | 40,00 |
| 05.05.2025 | 145,00 | 149,80 | 144,05 | 147,05 | 0,39% | 2.184,00 |
| 02.05.2025 | 142,20 | 149,73 | 139,93 | 146,48 | 11,16% | - |
| 30.04.2025 | 131,40 | 132,10 | 126,03 | 131,77 | 0,51% | - |
| 29.04.2025 | 131,43 | 133,38 | 128,23 | 131,10 | 0,11% | 225,00 |
| 28.04.2025 | 132,55 | 136,38 | 128,95 | 130,95 | -2,04% | - |
| 25.04.2025 | 128,90 | 135,73 | 127,45 | 133,68 | 4,25% | - |
| 24.04.2025 | 123,05 | 129,33 | 122,10 | 128,23 | 3,70% | 18,00 |
| 23.04.2025 | 119,83 | 130,33 | 119,45 | 123,65 | 5,41% | - |
| 22.04.2025 | 114,13 | 120,28 | 114,13 | 117,30 | -4,92% | 280,00 |
| 17.04.2025 | 124,68 | 125,10 | 120,73 | 123,38 | 0,08% | - |
| 16.04.2025 | 122,55 | 127,40 | 119,48 | 123,28 | -1,38% | - |
| 15.04.2025 | 124,60 | 132,00 | 124,10 | 125,00 | 5,04% | - |
| 14.04.2025 | 121,00 | 124,73 | 116,55 | 119,00 | -1,55% | - |
| 11.04.2025 | 118,78 | 121,68 | 113,55 | 120,88 | 2,26% | - |
| 10.04.2025 | 122,08 | 122,40 | 112,43 | 118,20 | -3,73% | - |
| 09.04.2025 | 98,37 | 127,00 | 97,35 | 122,78 | 18,19% | - |
| 08.04.2025 | 101,33 | 107,75 | 99,67 | 103,88 | 3,93% | - |
| 07.04.2025 | 88,90 | 104,20 | 86,85 | 99,95 | 4,26% | - |
| 04.04.2025 | 98,95 | 99,13 | 87,61 | 95,86 | -3,93% | - |
| 03.04.2025 | 103,00 | 103,88 | 97,77 | 99,78 | -8,56% | - |
| 02.04.2025 | 107,00 | 110,55 | 103,95 | 109,13 | 2,13% | 150,00 |
| 01.04.2025 | 104,38 | 108,25 | 103,95 | 106,85 | 2,08% | - |
| 31.03.2025 | 106,43 | 106,58 | 100,63 | 104,68 | -2,31% | - |
| 28.03.2025 | 108,33 | 109,35 | 103,28 | 107,15 | -5,68% | - |
| 27.03.2025 | 117,00 | 117,98 | 107,28 | 113,60 | -3,46% | - |
| 26.03.2025 | 120,80 | 122,95 | 115,70 | 117,68 | 0,79% | 10,00 |
| 25.03.2025 | 123,83 | 124,43 | 116,75 | 116,75 | -4,32% | - |
| 24.03.2025 | 118,05 | 125,53 | 118,00 | 122,03 | 1,67% | - |
| 21.03.2025 | 116,03 | 120,05 | 113,30 | 120,03 | 3,36% | - |
| 20.03.2025 | 116,63 | 119,88 | 114,60 | 116,13 | 0,63% | - |
| 19.03.2025 | 107,85 | 117,90 | 107,73 | 115,40 | 4,74% | - |
| 18.03.2025 | 109,85 | 110,95 | 107,25 | 110,18 | -2,59% | - |
| 17.03.2025 | 110,43 | 113,13 | 106,68 | 113,10 | 7,14% | - |
| 14.03.2025 | 109,50 | 113,53 | 105,55 | 105,56 | 0,44% | - |
| 13.03.2025 | 106,48 | 114,00 | 103,60 | 105,10 | -6,99% | - |
| 12.03.2025 | 106,13 | 114,98 | 105,35 | 113,00 | 7,09% | 645,00 |
| 11.03.2025 | 102,63 | 108,63 | 100,25 | 105,52 | 3,23% | - |
| 10.03.2025 | 108,48 | 108,65 | 100,27 | 102,22 | -5,99% | - |
| 07.03.2025 | 111,58 | 112,50 | 103,90 | 108,73 | -2,82% | - |
| 06.03.2025 | 119,13 | 119,18 | 109,18 | 111,88 | -6,18% | 52,00 |
| 05.03.2025 | 116,33 | 120,13 | 114,53 | 119,25 | 3,45% | - |
| 04.03.2025 | 116,15 | 119,48 | 110,70 | 115,28 | -0,39% | - |
| 03.03.2025 | 122,70 | 124,13 | 114,13 | 115,73 | -5,61% | - |
| 28.02.2025 | 118,60 | 123,33 | 117,18 | 122,60 | 3,37% | - |
| 27.02.2025 | 116,70 | 125,13 | 116,68 | 118,60 | 1,89% | - |
| 26.02.2025 | 112,50 | 120,70 | 111,00 | 116,40 | 5,29% | - |
| 25.02.2025 | 103,75 | 112,43 | 99,89 | 110,55 | 6,48% | - |
| 24.02.2025 | 111,30 | 113,60 | 102,98 | 103,83 | -6,57% | - |
| 21.02.2025 | 118,45 | 120,75 | 110,75 | 111,13 | -6,08% | 30,00 |
| 20.02.2025 | 121,33 | 121,68 | 114,18 | 118,33 | -2,63% | - |
| 19.02.2025 | 125,03 | 125,93 | 119,40 | 121,53 | -2,82% | 1.050,00 |
| 18.02.2025 | 126,70 | 129,75 | 122,68 | 125,05 | -1,32% | - |
| 17.02.2025 | 125,50 | 126,83 | 125,50 | 126,73 | 0,44% | - |
| 14.02.2025 | 124,55 | 128,90 | 121,38 | 126,18 | 1,51% | - |
| 13.02.2025 | 134,85 | 138,08 | 121,95 | 124,30 | -8,08% | - |
| 12.02.2025 | 139,73 | 140,27 | 134,43 | 135,23 | -3,26% | - |
| 11.02.2025 | 145,85 | 145,98 | 136,43 | 139,77 | -4,41% | - |
| 10.02.2025 | 145,70 | 147,83 | 142,15 | 146,23 | 0,93% | - |