453,950€
3,29%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |