617,900€
7,01%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 586,10 | 624,20 | 583,70 | 617,40 | 6,93% | - |
| 08.07.2026 | 596,60 | 607,30 | 561,80 | 577,40 | -2,28% | 74,00 |
| 07.07.2026 | 624,20 | 627,40 | 565,30 | 590,90 | -5,65% | 150,00 |
| 06.07.2026 | 623,10 | 651,60 | 618,40 | 626,30 | 0,61% | 229,00 |
| 03.07.2026 | 621,20 | 630,00 | 619,90 | 622,50 | 1,52% | 286,00 |
| 02.07.2026 | 684,10 | 693,30 | 603,90 | 613,20 | -10,17% | 210,00 |
| 01.07.2026 | 733,60 | 735,10 | 677,20 | 682,60 | -7,04% | - |
| 30.06.2026 | 716,60 | 739,70 | 703,80 | 734,30 | 3,13% | - |
| 29.06.2026 | 714,50 | 731,60 | 696,30 | 712,00 | 0,79% | - |
| 26.06.2026 | 768,50 | 775,70 | 695,40 | 706,40 | -8,83% | - |
| 25.06.2026 | 782,80 | 813,80 | 757,10 | 774,80 | 2,11% | 74,00 |
| 24.06.2026 | 788,00 | 810,00 | 755,00 | 758,80 | -3,26% | - |
| 23.06.2026 | 785,80 | 794,90 | 739,30 | 784,40 | -3,97% | - |
| 22.06.2026 | 750,60 | 819,60 | 748,90 | 816,80 | 8,98% | - |
| 19.06.2026 | 749,40 | 756,50 | 748,10 | 749,50 | 0,04% | 34,00 |
| 18.06.2026 | 739,60 | 765,40 | 722,40 | 749,20 | 4,17% | - |
| 17.06.2026 | 745,60 | 755,00 | 719,20 | 719,20 | -2,59% | 247,00 |
| 16.06.2026 | 752,30 | 772,40 | 731,80 | 738,30 | -1,18% | - |
| 15.06.2026 | 770,60 | 792,00 | 742,00 | 747,10 | 0,62% | - |
| 12.06.2026 | 727,10 | 753,20 | 724,00 | 742,50 | 2,44% | 521,00 |
| 11.06.2026 | 678,00 | 730,70 | 678,00 | 724,80 | 8,41% | 802,00 |
| 10.06.2026 | 721,00 | 745,90 | 667,40 | 668,60 | -8,41% | 780,00 |
| 09.06.2026 | 776,60 | 790,40 | 687,50 | 730,00 | -5,64% | 26,00 |
| 08.06.2026 | 764,60 | 809,50 | 737,80 | 773,60 | 0,97% | 160,00 |
| 05.06.2026 | 852,70 | 854,80 | 751,90 | 766,20 | -10,34% | 630,00 |
| 04.06.2026 | 826,30 | 865,80 | 785,60 | 854,60 | 3,54% | 494,00 |
| 03.06.2026 | 752,80 | 837,60 | 748,40 | 825,40 | 9,66% | 170,00 |
| 02.06.2026 | 725,50 | 753,80 | 718,30 | 752,70 | 3,52% | - |
| 01.06.2026 | 743,70 | 746,90 | 710,00 | 727,10 | -1,45% | - |
| 29.05.2026 | 726,20 | 745,30 | 723,90 | 737,80 | 1,96% | - |
| 28.05.2026 | 669,30 | 727,70 | 667,70 | 723,60 | 7,53% | 238,00 |
| 27.05.2026 | 675,30 | 691,50 | 654,60 | 672,90 | -0,09% | - |
| 26.05.2026 | 651,60 | 676,60 | 642,40 | 673,50 | 2,05% | 185,00 |
| 25.05.2026 | 642,00 | 669,30 | 639,70 | 660,00 | 4,55% | - |
| 22.05.2026 | 637,50 | 645,50 | 615,90 | 631,30 | 0,02% | - |
| 21.05.2026 | 646,30 | 657,80 | 631,00 | 631,20 | -2,53% | - |
| 20.05.2026 | 622,10 | 650,30 | 621,00 | 647,60 | 3,24% | 4.500,00 |
| 19.05.2026 | 658,60 | 664,40 | 605,80 | 627,30 | -4,91% | 62,00 |
| 18.05.2026 | 722,10 | 734,40 | 648,50 | 659,70 | -9,69% | 127,00 |
| 15.05.2026 | 752,20 | 759,30 | 716,40 | 730,50 | -3,19% | 1.279,00 |
| 14.05.2026 | 731,10 | 763,80 | 726,40 | 754,60 | 3,47% | 32,00 |
| 13.05.2026 | 725,40 | 744,20 | 711,00 | 729,30 | 0,63% | - |
| 12.05.2026 | 734,80 | 734,80 | 688,00 | 724,70 | -1,70% | - |
| 11.05.2026 | 718,80 | 738,70 | 715,90 | 737,20 | 2,86% | 123,00 |
| 08.05.2026 | 699,20 | 723,00 | 695,70 | 716,70 | 3,57% | - |
| 07.05.2026 | 754,90 | 765,40 | 688,70 | 692,00 | -0,66% | 164,00 |
| 06.05.2026 | 697,90 | 756,30 | 690,10 | 696,60 | 1,13% | - |
| 05.05.2026 | 559,10 | 690,20 | 548,10 | 688,80 | 52,12% | 14,00 |
| 04.05.2026 | 454,40 | 467,30 | 449,30 | 452,80 | 3,03% | - |
| 30.04.2026 | 402,90 | 444,35 | 401,30 | 439,50 | 9,36% | 25,00 |
| 29.04.2026 | 406,50 | 413,05 | 400,50 | 401,90 | -0,22% | - |
| 28.04.2026 | 431,60 | 434,25 | 398,15 | 402,80 | -6,65% | - |
| 27.04.2026 | 423,70 | 433,85 | 414,40 | 431,50 | 1,68% | - |
| 24.04.2026 | 426,00 | 436,85 | 420,60 | 424,35 | -0,07% | 72,00 |
| 23.04.2026 | 414,55 | 430,60 | 414,55 | 424,65 | 2,33% | 940,00 |
| 22.04.2026 | 405,20 | 416,15 | 402,85 | 415,00 | 2,93% | - |
| 21.04.2026 | 403,20 | 411,30 | 395,90 | 403,20 | 0,50% | - |
| 20.04.2026 | 390,10 | 403,15 | 387,05 | 401,20 | 2,29% | - |
| 17.04.2026 | 375,00 | 394,15 | 374,60 | 392,20 | 4,68% | 153,00 |
| 16.04.2026 | 387,70 | 392,60 | 373,95 | 374,65 | -3,12% | - |
| 15.04.2026 | 394,65 | 397,00 | 381,05 | 386,70 | -1,88% | - |
| 14.04.2026 | 390,35 | 399,50 | 387,60 | 394,10 | 1,05% | - |
| 13.04.2026 | 376,30 | 392,45 | 372,85 | 390,00 | 2,47% | - |
| 10.04.2026 | 372,95 | 387,00 | 368,25 | 380,60 | 3,00% | - |
| 09.04.2026 | 362,45 | 384,25 | 358,85 | 369,50 | 1,93% | - |
| 08.04.2026 | 349,30 | 363,10 | 343,75 | 362,50 | 10,07% | - |
| 07.04.2026 | 339,25 | 341,50 | 315,10 | 329,35 | -8,79% | 1.650,00 |
| 02.04.2026 | 358,80 | 371,85 | 350,80 | 361,10 | -0,59% | - |
| 01.04.2026 | 357,50 | 373,85 | 353,05 | 363,25 | 3,04% | - |
| 31.03.2026 | 339,55 | 355,75 | 334,70 | 352,55 | 5,59% | - |
| 30.03.2026 | 365,70 | 371,55 | 327,80 | 333,90 | -8,33% | - |
| 27.03.2026 | 362,65 | 370,20 | 356,35 | 364,25 | 0,84% | - |
| 26.03.2026 | 389,35 | 390,75 | 357,50 | 361,20 | -7,62% | - |
| 25.03.2026 | 388,30 | 397,70 | 386,90 | 391,00 | 1,14% | - |
| 24.03.2026 | 363,60 | 387,00 | 360,05 | 386,60 | 6,11% | - |
| 23.03.2026 | 345,10 | 374,70 | 336,80 | 364,35 | 3,74% | 177,00 |
| 20.03.2026 | 374,30 | 376,95 | 342,70 | 351,20 | -5,67% | - |
| 19.03.2026 | 367,55 | 379,35 | 356,95 | 372,30 | 1,33% | - |
| 18.03.2026 | 371,75 | 377,90 | 364,45 | 367,40 | -0,57% | - |
| 17.03.2026 | 360,25 | 369,80 | 356,95 | 369,50 | 1,83% | 250,00 |
| 16.03.2026 | 351,70 | 365,55 | 349,10 | 362,85 | 4,06% | - |
| 13.03.2026 | 351,05 | 357,50 | 340,35 | 348,70 | -0,82% | - |
| 12.03.2026 | 359,10 | 361,90 | 342,00 | 351,60 | -3,34% | - |
| 11.03.2026 | 356,35 | 370,80 | 350,55 | 363,75 | 2,02% | - |
| 10.03.2026 | 354,10 | 362,60 | 349,60 | 356,55 | 0,72% | - |
| 09.03.2026 | 336,00 | 354,80 | 325,45 | 354,00 | 3,96% | 660,00 |
| 06.03.2026 | 344,20 | 348,45 | 327,25 | 340,50 | -0,84% | - |
| 05.03.2026 | 361,15 | 364,50 | 332,95 | 343,40 | -4,93% | - |
| 04.03.2026 | 352,25 | 367,25 | 352,05 | 361,20 | 1,03% | - |
| 03.03.2026 | 363,75 | 364,30 | 345,95 | 357,50 | -3,44% | - |
| 02.03.2026 | 362,40 | 380,50 | 352,20 | 370,25 | 2,17% | 230,00 |
| 27.02.2026 | 367,85 | 372,95 | 349,80 | 362,40 | -1,36% | 720,00 |
| 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 |