739,800€
2,49%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 726,20 | 744,20 | 723,90 | 736,80 | 1,82% | - |
| 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 |
| 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% | - |