435,414$
4,89%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 414,00 | 445,00 | 414,00 | 435,50 | 4,91% | 664.179,00 |
| 19.02.2026 | 410,51 | 420,78 | 394,63 | 415,13 | 1,10% | 558.945,00 |
| 18.02.2026 | 420,63 | 430,99 | 405,27 | 410,63 | -2,51% | 523.484,00 |
| 17.02.2026 | 432,18 | 440,81 | 419,51 | 421,20 | -3,79% | 472.555,00 |
| 13.02.2026 | 429,22 | 445,00 | 417,66 | 437,77 | 1,47% | 525.757,00 |
| 12.02.2026 | 454,65 | 470,00 | 430,42 | 431,43 | -0,57% | 876.346,00 |
| 11.02.2026 | 426,00 | 441,28 | 415,50 | 433,91 | 4,51% | 633.071,00 |
| 10.02.2026 | 418,67 | 423,00 | 406,47 | 415,19 | -0,82% | 456.602,00 |
| 09.02.2026 | 401,90 | 426,09 | 397,40 | 418,61 | 4,32% | 642.294,00 |
| 06.02.2026 | 370,24 | 404,00 | 370,24 | 401,29 | 9,92% | 631.813,00 |
| 05.02.2026 | 351,43 | 369,67 | 345,00 | 365,07 | 1,36% | 446.583,00 |
| 04.02.2026 | 387,42 | 388,83 | 344,17 | 360,16 | -6,88% | 548.188,00 |
| 03.02.2026 | 378,64 | 387,46 | 369,65 | 386,78 | 5,12% | 315.681,00 |
| 02.02.2026 | 357,86 | 373,15 | 356,70 | 367,95 | 2,81% | 291.143,00 |
| 30.01.2026 | 374,43 | 386,33 | 355,41 | 357,91 | -5,62% | 476.707,00 |
| 29.01.2026 | 377,55 | 384,01 | 365,92 | 379,23 | 1,53% | 328.297,00 |
| 28.01.2026 | 376,02 | 378,17 | 360,24 | 373,52 | 0,34% | 300.597,00 |
| 27.01.2026 | 363,29 | 375,00 | 356,21 | 372,25 | 3,06% | 317.850,00 |
| 26.01.2026 | 351,63 | 363,40 | 349,00 | 361,21 | 2,79% | 308.323,00 |
| 23.01.2026 | 364,32 | 365,00 | 349,97 | 351,39 | -3,53% | 398.270,00 |
| 22.01.2026 | 368,98 | 372,07 | 349,51 | 364,25 | 0,47% | 459.463,00 |
| 21.01.2026 | 354,07 | 364,50 | 340,10 | 362,53 | 3,70% | 443.994,00 |
| 20.01.2026 | 338,75 | 357,00 | 338,58 | 349,59 | 4,21% | 601.971,00 |
| 19.01.2026 | 335,84 | 336,20 | 334,31 | 335,48 | -4,41% | - |
| 16.01.2026 | 338,51 | 357,21 | 338,51 | 350,96 | 4,36% | 648.138,00 |
| 15.01.2026 | 328,20 | 344,77 | 327,21 | 336,31 | 5,34% | 453.247,00 |
| 14.01.2026 | 320,41 | 326,09 | 310,58 | 319,27 | -0,72% | 321.183,00 |
| 13.01.2026 | 308,18 | 322,50 | 308,00 | 321,60 | 4,56% | 388.814,00 |
| 12.01.2026 | 303,32 | 312,25 | 301,01 | 307,58 | -0,18% | 621.990,00 |
| 09.01.2026 | 300,03 | 313,00 | 297,50 | 308,13 | 3,53% | 521.830,00 |
| 08.01.2026 | 312,97 | 315,46 | 293,30 | 297,62 | -4,68% | 529.835,00 |
| 07.01.2026 | 317,22 | 317,41 | 307,33 | 312,24 | -1,63% | 398.897,00 |
| 06.01.2026 | 328,18 | 329,50 | 304,46 | 317,41 | -2,97% | 457.319,00 |
| 05.01.2026 | 325,12 | 332,84 | 323,00 | 327,11 | 2,49% | 539.457,00 |
| 02.01.2026 | 309,43 | 322,40 | 308,85 | 319,16 | 4,22% | 415.000,00 |
| 31.12.2025 | 307,38 | 312,50 | 305,18 | 306,23 | -0,47% | 405.542,00 |
| 30.12.2025 | 311,24 | 313,81 | 307,07 | 307,68 | -1,00% | 294.233,00 |
| 29.12.2025 | 312,22 | 315,05 | 309,00 | 310,79 | -1,82% | 460.856,00 |
| 26.12.2025 | 314,46 | 320,00 | 310,00 | 316,55 | 0,81% | 544.125,00 |
| 24.12.2025 | 312,08 | 315,05 | 309,00 | 314,00 | -0,59% | 375.441,00 |
| 23.12.2025 | 309,85 | 317,67 | 306,07 | 315,87 | 0,90% | 378.115,00 |
| 22.12.2025 | 312,27 | 318,02 | 309,85 | 313,04 | 1,45% | 392.264,00 |
| 19.12.2025 | 306,76 | 319,43 | 306,00 | 308,58 | 2,08% | 1.245.269,00 |
| 18.12.2025 | 296,77 | 308,38 | 294,68 | 302,30 | 6,61% | 561.068,00 |
| 17.12.2025 | 319,13 | 322,57 | 281,58 | 283,57 | -11,14% | 1.010.359,00 |
| 16.12.2025 | 317,18 | 327,54 | 312,33 | 319,13 | 0,00% | 651.020,00 |
| 15.12.2025 | 321,11 | 327,08 | 316,00 | 319,12 | 1,26% | 485.253,00 |
| 12.12.2025 | 337,39 | 338,03 | 304,02 | 315,15 | -7,45% | 704.553,00 |
| 11.12.2025 | 329,68 | 343,80 | 321,69 | 340,51 | 2,68% | 527.091,00 |
| 10.12.2025 | 324,02 | 337,96 | 318,33 | 331,61 | 2,32% | 525.225,00 |
| 09.12.2025 | 322,81 | 328,30 | 318,50 | 324,10 | -0,16% | 347.613,00 |
| 08.12.2025 | 328,57 | 334,00 | 322,09 | 324,62 | -0,15% | 417.840,00 |
| 05.12.2025 | 329,21 | 330,59 | 315,75 | 325,10 | -2,16% | 1.331.571,00 |
| 04.12.2025 | 316,59 | 337,22 | 313,00 | 332,29 | 2,73% | 568.261,00 |
| 03.12.2025 | 326,78 | 327,36 | 309,30 | 323,46 | -1,32% | 1.178.128,00 |
| 02.12.2025 | 327,09 | 338,75 | 325,00 | 327,78 | 2,27% | 590.757,00 |
| 01.12.2025 | 332,14 | 335,70 | 319,50 | 320,51 | -6,91% | 565.817,00 |
| 28.11.2025 | 342,22 | 344,90 | 339,00 | 344,31 | 1,34% | 155.527,00 |
| 26.11.2025 | 336,51 | 344,99 | 333,86 | 339,75 | 2,04% | 336.304,00 |
| 25.11.2025 | 340,24 | 343,02 | 324,61 | 332,96 | -2,77% | 599.402,00 |
| 24.11.2025 | 319,48 | 343,94 | 319,12 | 342,44 | 8,68% | 531.491,00 |
| 21.11.2025 | 314,90 | 317,40 | 299,64 | 315,10 | 0,17% | 1.006.110,00 |
| 20.11.2025 | 351,65 | 366,58 | 313,57 | 314,56 | -5,87% | 884.503,00 |
| 19.11.2025 | 339,34 | 350,82 | 332,50 | 334,17 | 0,09% | 418.386,00 |
| 18.11.2025 | 325,37 | 338,00 | 321,74 | 333,88 | 0,32% | 601.607,00 |
| 17.11.2025 | 338,66 | 344,13 | 326,01 | 332,82 | -1,72% | 511.224,00 |
| 14.11.2025 | 312,12 | 341,94 | 311,20 | 338,66 | 3,69% | 1.405.771,00 |
| 13.11.2025 | 378,06 | 378,63 | 325,53 | 326,60 | -14,21% | 1.460.334,00 |
| 12.11.2025 | 388,00 | 398,43 | 372,39 | 380,70 | -0,14% | 5.589.354,00 |
| 11.11.2025 | 384,02 | 384,02 | 372,33 | 381,22 | -0,84% | 326.620,00 |
| 10.11.2025 | 394,28 | 397,00 | 379,51 | 384,45 | 1,75% | 479.733,00 |
| 07.11.2025 | 375,02 | 379,00 | 357,72 | 377,84 | -2,79% | 780.687,00 |
| 06.11.2025 | 411,07 | 413,01 | 382,42 | 388,68 | -5,45% | 523.663,00 |
| 05.11.2025 | 391,86 | 416,00 | 386,00 | 411,07 | 7,45% | 611.116,00 |
| 04.11.2025 | 405,89 | 419,14 | 381,38 | 382,57 | -2,60% | 870.624,00 |
| 03.11.2025 | 380,10 | 396,41 | 373,71 | 392,77 | 3,93% | 849.434,00 |
| 31.10.2025 | 387,69 | 393,64 | 370,73 | 377,90 | -0,30% | 521.848,00 |
| 30.10.2025 | 394,37 | 403,02 | 375,29 | 379,03 | -6,03% | 633.461,00 |
| 29.10.2025 | 386,53 | 409,33 | 383,00 | 403,35 | 6,17% | 617.248,00 |
| 28.10.2025 | 377,17 | 384,99 | 370,72 | 379,89 | 0,84% | 378.341,00 |
| 27.10.2025 | 391,00 | 391,72 | 374,82 | 376,74 | -0,62% | 505.566,00 |
| 24.10.2025 | 369,77 | 384,00 | 368,80 | 379,08 | 7,21% | 539.401,00 |
| 23.10.2025 | 332,98 | 353,59 | 332,98 | 353,59 | 6,26% | 379.863,00 |
| 22.10.2025 | 361,18 | 367,63 | 315,97 | 332,75 | -8,67% | 773.603,00 |
| 21.10.2025 | 368,82 | 368,82 | 345,89 | 364,32 | -1,27% | 375.979,00 |
| 20.10.2025 | 364,00 | 372,74 | 363,00 | 369,01 | 3,69% | 323.021,00 |
| 17.10.2025 | 360,01 | 364,19 | 353,59 | 355,87 | -1,43% | - |
| 16.10.2025 | 368,88 | 376,75 | 359,56 | 361,02 | -1,20% | 370.887,00 |
| 15.10.2025 | 370,00 | 374,82 | 362,19 | 365,39 | 1,09% | 504.245,00 |
| 14.10.2025 | 345,00 | 364,56 | 340,10 | 361,44 | 1,74% | 230.303,00 |
| 13.10.2025 | 347,55 | 362,86 | 347,50 | 355,27 | 5,54% | 532.594,00 |
| 10.10.2025 | 355,67 | 364,28 | 335,54 | 336,63 | -5,32% | 425.144,00 |
| 09.10.2025 | 367,23 | 368,00 | 352,17 | 355,53 | -3,12% | 394.694,00 |
| 08.10.2025 | 353,50 | 368,00 | 351,56 | 366,99 | 5,28% | 423.571,00 |
| 07.10.2025 | 354,43 | 360,84 | 334,65 | 348,57 | -1,19% | 499.590,00 |
| 06.10.2025 | 350,53 | 362,00 | 349,84 | 352,78 | 1,00% | 348.305,00 |
| 03.10.2025 | 352,87 | 355,33 | 344,12 | 349,30 | -0,67% | 439.092,00 |
| 02.10.2025 | 339,50 | 356,21 | 332,19 | 351,66 | 4,06% | 741.175,00 |
| 01.10.2025 | 334,92 | 344,13 | 329,03 | 337,93 | -0,52% | 353.420,00 |
| 30.09.2025 | 340,26 | 344,59 | 334,70 | 339,68 | -0,42% | 398.360,00 |