166,800€
4,28%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 168,35 | 173,43 | 160,95 | 167,75 | -0,47% | - |
| 19.12.2024 | 161,20 | 170,15 | 160,48 | 168,55 | 4,67% | 78,00 |
| 18.12.2024 | 168,33 | 171,68 | 159,50 | 161,02 | -4,28% | - |
| 17.12.2024 | 171,20 | 171,35 | 160,13 | 168,23 | -1,82% | 40,00 |
| 16.12.2024 | 171,08 | 177,55 | 170,15 | 171,35 | -0,26% | 10,00 |
| 13.12.2024 | 175,38 | 178,60 | 169,98 | 171,80 | -2,08% | - |
| 12.12.2024 | 178,90 | 181,18 | 174,88 | 175,45 | -2,37% | - |
| 11.12.2024 | 173,83 | 182,58 | 173,77 | 179,70 | 3,36% | - |
| 10.12.2024 | 173,58 | 179,00 | 172,75 | 173,85 | -0,22% | - |
| 09.12.2024 | 185,88 | 186,68 | 171,08 | 174,23 | -5,98% | - |
| 06.12.2024 | 183,98 | 186,43 | 181,55 | 185,30 | 0,80% | - |
| 05.12.2024 | 188,83 | 190,77 | 181,73 | 183,83 | -2,74% | 204,00 |
| 04.12.2024 | 186,38 | 191,30 | 185,18 | 189,00 | 1,12% | 90,00 |
| 03.12.2024 | 185,05 | 189,02 | 183,20 | 186,90 | 1,07% | 9,00 |
| 02.12.2024 | 183,95 | 192,48 | 183,58 | 184,93 | -2,40% | - |
| 29.11.2024 | 186,05 | 189,98 | 183,30 | 189,48 | 1,75% | - |
| 28.11.2024 | 185,45 | 187,52 | 185,25 | 186,23 | 0,55% | - |
| 27.11.2024 | 188,60 | 191,27 | 181,27 | 185,20 | -2,46% | 4,00 |
| 26.11.2024 | 187,40 | 194,63 | 182,45 | 189,88 | 1,39% | - |
| 25.11.2024 | 189,05 | 191,20 | 185,23 | 187,27 | -0,64% | 5,00 |
| 22.11.2024 | 188,63 | 191,63 | 186,83 | 188,48 | 0,11% | - |
| 21.11.2024 | 179,77 | 190,08 | 179,13 | 188,27 | 4,64% | 55,00 |
| 20.11.2024 | 182,70 | 185,20 | 177,63 | 179,93 | -1,34% | - |
| 19.11.2024 | 175,43 | 183,23 | 173,13 | 182,38 | 3,90% | 1,00 |
| 18.11.2024 | 170,98 | 178,90 | 170,23 | 175,52 | 2,57% | - |
| 15.11.2024 | 171,95 | 173,65 | 168,77 | 171,13 | -1,30% | - |
| 14.11.2024 | 176,70 | 179,65 | 170,73 | 173,38 | -1,92% | 310,00 |
| 13.11.2024 | 179,88 | 185,43 | 175,83 | 176,77 | -1,98% | - |
| 12.11.2024 | 182,90 | 186,20 | 177,02 | 180,35 | -1,31% | - |
| 11.11.2024 | 181,40 | 188,77 | 177,70 | 182,75 | 1,16% | 129,00 |
| 08.11.2024 | 161,75 | 181,70 | 161,48 | 180,65 | 11,87% | - |
| 07.11.2024 | 162,33 | 162,98 | 137,73 | 161,48 | -1,22% | - |
| 06.11.2024 | 149,38 | 164,58 | 149,27 | 163,48 | 13,50% | 408,00 |
| 05.11.2024 | 139,45 | 146,27 | 138,93 | 144,02 | 3,34% | - |
| 04.11.2024 | 141,05 | 143,20 | 137,23 | 139,38 | -8,44% | - |
| 01.11.2024 | 142,05 | 152,25 | 136,05 | 152,23 | 10,49% | - |
| 31.10.2024 | 140,90 | 144,50 | 137,18 | 137,77 | -3,55% | - |
| 30.10.2024 | 144,45 | 146,30 | 140,23 | 142,85 | -22,28% | - |
| 29.10.2024 | 140,88 | 183,88 | 139,65 | 183,80 | 26,89% | - |
| 28.10.2024 | 140,10 | 183,05 | 137,27 | 144,85 | 3,80% | - |
| 25.10.2024 | 141,65 | 145,08 | 137,08 | 139,55 | -1,41% | - |
| 24.10.2024 | 145,15 | 147,65 | 141,05 | 141,55 | -2,83% | - |
| 23.10.2024 | 148,18 | 152,77 | 143,83 | 145,68 | -2,10% | - |
| 22.10.2024 | 151,35 | 151,85 | 147,40 | 148,80 | -1,93% | - |
| 21.10.2024 | 146,05 | 154,27 | 146,05 | 151,73 | 3,11% | - |
| 18.10.2024 | 152,50 | 153,45 | 146,02 | 147,15 | -3,68% | - |
| 17.10.2024 | 153,00 | 157,68 | 151,80 | 152,77 | -0,23% | - |
| 16.10.2024 | 143,27 | 154,08 | 143,20 | 153,13 | 6,80% | - |
| 15.10.2024 | 146,73 | 147,50 | 139,08 | 143,38 | -2,12% | - |
| 14.10.2024 | 143,75 | 147,55 | 143,20 | 146,48 | 1,97% | 26,00 |
| 11.10.2024 | 142,00 | 144,73 | 140,95 | 143,65 | 1,09% | - |
| 10.10.2024 | 140,77 | 142,98 | 135,77 | 142,10 | 0,92% | - |
| 09.10.2024 | 137,58 | 141,65 | 135,88 | 140,80 | 2,25% | - |
| 08.10.2024 | 134,33 | 139,38 | 134,02 | 137,70 | 2,15% | - |
| 07.10.2024 | 134,55 | 136,90 | 132,73 | 134,80 | 0,00% | - |
| 04.10.2024 | 131,45 | 135,90 | 131,18 | 134,80 | 2,55% | - |
| 03.10.2024 | 132,25 | 133,77 | 129,77 | 131,45 | -0,53% | - |
| 02.10.2024 | 128,85 | 133,48 | 127,18 | 132,15 | 2,32% | - |
| 01.10.2024 | 130,05 | 131,18 | 127,78 | 129,15 | -0,83% | - |
| 30.09.2024 | 128,25 | 131,30 | 125,95 | 130,23 | 1,44% | - |
| 27.09.2024 | 130,77 | 132,85 | 127,25 | 128,38 | -1,67% | - |
| 26.09.2024 | 131,58 | 134,63 | 129,80 | 130,55 | -0,50% | - |
| 25.09.2024 | 129,70 | 132,88 | 129,65 | 131,20 | 0,65% | - |
| 24.09.2024 | 133,93 | 134,68 | 129,23 | 130,35 | -2,63% | - |
| 23.09.2024 | 133,10 | 136,25 | 130,23 | 133,88 | 0,79% | - |
| 20.09.2024 | 132,15 | 136,23 | 131,77 | 132,83 | 0,47% | - |
| 19.09.2024 | 122,65 | 133,15 | 122,35 | 132,20 | 8,87% | - |
| 18.09.2024 | 116,50 | 124,80 | 116,50 | 121,43 | 3,56% | - |
| 17.09.2024 | 115,73 | 119,05 | 114,43 | 117,25 | 1,41% | - |
| 16.09.2024 | 114,75 | 116,90 | 112,88 | 115,63 | 0,72% | - |
| 13.09.2024 | 111,13 | 115,85 | 111,10 | 114,80 | 3,14% | - |
| 12.09.2024 | 106,58 | 111,93 | 105,18 | 111,30 | 4,61% | - |
| 11.09.2024 | 100,11 | 107,80 | 98,95 | 106,40 | 5,37% | - |
| 10.09.2024 | 99,42 | 101,85 | 98,27 | 100,98 | 1,35% | - |
| 09.09.2024 | 98,79 | 101,50 | 97,68 | 99,63 | 1,20% | - |
| 06.09.2024 | 98,35 | 100,92 | 97,10 | 98,45 | -0,01% | - |
| 05.09.2024 | 98,73 | 99,20 | 95,85 | 98,46 | -0,36% | - |
| 04.09.2024 | 96,46 | 99,31 | 95,41 | 98,82 | 1,91% | - |
| 03.09.2024 | 106,65 | 108,15 | 96,62 | 96,97 | -9,82% | - |
| 02.09.2024 | 108,15 | 108,15 | 107,33 | 107,53 | -0,62% | - |
| 30.08.2024 | 107,55 | 109,88 | 105,80 | 108,20 | 0,98% | - |
| 29.08.2024 | 104,90 | 110,63 | 104,78 | 107,15 | 2,12% | - |
| 28.08.2024 | 105,38 | 106,93 | 103,53 | 104,93 | -0,07% | - |
| 27.08.2024 | 106,13 | 106,33 | 103,98 | 105,00 | -1,15% | - |
| 26.08.2024 | 105,60 | 107,73 | 104,30 | 106,23 | 0,52% | - |
| 23.08.2024 | 102,40 | 106,78 | 102,38 | 105,68 | 3,30% | - |
| 22.08.2024 | 103,05 | 104,18 | 101,15 | 102,30 | -0,51% | - |
| 21.08.2024 | 100,17 | 103,03 | 99,09 | 102,83 | 2,83% | 2.400,00 |
| 20.08.2024 | 102,58 | 103,55 | 98,17 | 100,00 | -2,44% | - |
| 19.08.2024 | 101,30 | 102,78 | 99,62 | 102,50 | 0,99% | - |
| 16.08.2024 | 104,68 | 104,80 | 100,43 | 101,50 | -2,89% | - |
| 15.08.2024 | 100,66 | 106,13 | 99,89 | 104,53 | 4,14% | - |
| 14.08.2024 | 98,89 | 101,30 | 96,81 | 100,37 | 1,60% | - |
| 13.08.2024 | 96,82 | 99,73 | 95,46 | 98,78 | 2,16% | - |
| 12.08.2024 | 95,74 | 96,78 | 93,91 | 96,69 | 0,83% | - |
| 09.08.2024 | 98,82 | 100,29 | 95,47 | 95,89 | -2,94% | - |
| 08.08.2024 | 94,96 | 99,88 | 94,50 | 98,79 | 3,90% | - |
| 07.08.2024 | 98,07 | 100,74 | 93,19 | 95,08 | -2,05% | - |
| 06.08.2024 | 96,27 | 103,68 | 94,55 | 97,07 | 3,66% | - |
| 05.08.2024 | 89,84 | 95,65 | 85,00 | 93,64 | -2,55% | - |