175,332$
0,35%
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 | 171,43 | 180,25 | 171,13 | 175,20 | 0,27% | 786.589,00 |
| 19.12.2024 | 168,56 | 175,88 | 168,56 | 174,72 | 4,71% | 666.831,00 |
| 18.12.2024 | 177,86 | 179,60 | 165,50 | 166,86 | -5,51% | 504.207,00 |
| 17.12.2024 | 177,78 | 177,78 | 168,38 | 176,59 | -1,96% | 526.798,00 |
| 16.12.2024 | 181,56 | 186,15 | 179,43 | 180,12 | -0,09% | 423.188,00 |
| 13.12.2024 | 183,05 | 187,37 | 178,77 | 180,29 | -1,81% | 273.840,00 |
| 12.12.2024 | 188,63 | 190,73 | 183,19 | 183,61 | -2,56% | 261.536,00 |
| 11.12.2024 | 186,95 | 190,91 | 183,96 | 188,44 | 3,10% | 254.610,00 |
| 10.12.2024 | 185,31 | 189,85 | 182,45 | 182,78 | -0,43% | 294.515,00 |
| 09.12.2024 | 196,14 | 197,05 | 181,39 | 183,57 | -6,22% | 528.796,00 |
| 06.12.2024 | 195,05 | 196,15 | 192,00 | 195,74 | 0,55% | 246.997,00 |
| 05.12.2024 | 197,50 | 201,33 | 191,58 | 194,66 | -2,09% | 386.713,00 |
| 04.12.2024 | 196,83 | 200,08 | 195,22 | 198,82 | 1,68% | 290.888,00 |
| 03.12.2024 | 193,50 | 197,92 | 193,40 | 195,54 | 0,65% | 309.148,00 |
| 02.12.2024 | 195,61 | 200,91 | 193,47 | 194,28 | -0,09% | 423.408,00 |
| 29.11.2024 | 196,75 | 200,25 | 194,35 | 194,45 | -0,49% | 319.842,00 |
| 27.11.2024 | 198,03 | 201,99 | 191,65 | 195,41 | -1,82% | 632.073,00 |
| 26.11.2024 | 194,50 | 203,49 | 191,26 | 199,03 | 1,38% | 759.800,00 |
| 25.11.2024 | 199,04 | 200,00 | 194,63 | 196,33 | -0,09% | 480.284,00 |
| 22.11.2024 | 198,62 | 199,56 | 194,30 | 196,51 | -0,46% | 285.784,00 |
| 21.11.2024 | 191,97 | 198,83 | 190,63 | 197,41 | 4,21% | 308.817,00 |
| 20.11.2024 | 193,36 | 193,92 | 187,86 | 189,43 | -1,83% | 297.190,00 |
| 19.11.2024 | 183,02 | 193,38 | 183,02 | 192,97 | 3,89% | 296.381,00 |
| 18.11.2024 | 181,37 | 188,53 | 180,47 | 185,75 | 3,18% | 324.106,00 |
| 15.11.2024 | 182,33 | 182,81 | 178,70 | 180,03 | -1,29% | 375.533,00 |
| 14.11.2024 | 185,00 | 187,76 | 180,95 | 182,39 | -2,28% | 318.540,00 |
| 13.11.2024 | 193,99 | 196,00 | 186,28 | 186,65 | -2,61% | 251.156,00 |
| 12.11.2024 | 192,80 | 197,72 | 188,40 | 191,66 | -1,56% | 414.961,00 |
| 11.11.2024 | 198,01 | 201,27 | 189,34 | 194,70 | 0,56% | 413.432,00 |
| 08.11.2024 | 175,61 | 194,07 | 175,05 | 193,61 | 11,07% | 482.787,00 |
| 07.11.2024 | 157,88 | 175,60 | 149,01 | 174,31 | -0,75% | 826.453,00 |
| 06.11.2024 | 171,99 | 176,22 | 169,19 | 175,62 | 11,70% | 529.286,00 |
| 05.11.2024 | 152,97 | 158,99 | 152,71 | 157,22 | 3,75% | 270.745,00 |
| 04.11.2024 | 151,32 | 155,02 | 150,48 | 151,54 | -1,38% | 246.586,00 |
| 01.11.2024 | 155,51 | 157,63 | 153,00 | 153,66 | -0,51% | 242.079,00 |
| 31.10.2024 | 152,13 | 155,40 | 149,15 | 154,45 | 0,64% | 244.458,00 |
| 30.10.2024 | 154,93 | 158,40 | 153,18 | 153,47 | -1,70% | 250.145,00 |
| 29.10.2024 | 152,25 | 156,30 | 150,55 | 156,13 | 2,33% | 268.761,00 |
| 28.10.2024 | 150,67 | 154,19 | 148,50 | 152,58 | 1,27% | 367.036,00 |
| 25.10.2024 | 155,41 | 156,63 | 148,52 | 150,66 | -1,76% | 638.184,00 |
| 24.10.2024 | 158,13 | 159,10 | 153,25 | 153,36 | -2,40% | 199.043,00 |
| 23.10.2024 | 159,42 | 162,83 | 155,31 | 157,13 | -2,14% | 268.095,00 |
| 22.10.2024 | 162,13 | 164,13 | 160,04 | 160,57 | -2,11% | 734.533,00 |
| 21.10.2024 | 159,70 | 166,48 | 159,70 | 164,03 | 2,62% | 428.836,00 |
| 18.10.2024 | 165,32 | 166,57 | 159,04 | 159,84 | -3,36% | 643.189,00 |
| 17.10.2024 | 167,00 | 170,50 | 164,95 | 165,40 | -0,50% | 304.055,00 |
| 16.10.2024 | 158,12 | 166,85 | 157,89 | 166,23 | 6,52% | 404.957,00 |
| 15.10.2024 | 158,34 | 159,90 | 151,47 | 156,06 | -2,29% | 282.724,00 |
| 14.10.2024 | 157,97 | 160,58 | 156,64 | 159,71 | 1,66% | 248.087,00 |
| 11.10.2024 | 154,11 | 157,37 | 154,11 | 157,10 | 1,09% | 159.424,00 |
| 10.10.2024 | 151,50 | 155,62 | 148,61 | 155,41 | 0,85% | 292.371,00 |
| 09.10.2024 | 150,75 | 154,38 | 149,39 | 154,09 | 1,94% | 225.146,00 |
| 08.10.2024 | 148,52 | 152,37 | 148,29 | 151,16 | 2,49% | 267.777,00 |
| 07.10.2024 | 146,62 | 150,00 | 145,76 | 147,48 | -0,39% | 149.893,00 |
| 04.10.2024 | 148,52 | 148,78 | 143,62 | 148,05 | 2,20% | 147.731,00 |
| 03.10.2024 | 145,19 | 147,37 | 142,35 | 144,87 | -0,83% | 137.714,00 |
| 02.10.2024 | 141,48 | 146,82 | 140,05 | 146,08 | 2,35% | 155.349,00 |
| 01.10.2024 | 143,87 | 144,60 | 141,49 | 142,73 | -1,58% | 179.130,00 |
| 30.09.2024 | 143,25 | 145,64 | 140,25 | 145,02 | 1,23% | 224.642,00 |
| 27.09.2024 | 146,41 | 147,93 | 142,56 | 143,26 | -1,81% | 223.920,00 |
| 26.09.2024 | 149,27 | 149,67 | 145,67 | 145,90 | -0,03% | 372.299,00 |
| 25.09.2024 | 145,63 | 147,90 | 145,05 | 145,94 | 0,19% | 245.263,00 |
| 24.09.2024 | 148,29 | 149,42 | 144,32 | 145,67 | -2,17% | 296.147,00 |
| 23.09.2024 | 149,25 | 151,50 | 145,13 | 148,90 | 0,50% | 317.665,00 |
| 20.09.2024 | 148,77 | 152,00 | 147,07 | 148,16 | 0,39% | 864.765,00 |
| 19.09.2024 | 138,99 | 148,03 | 136,00 | 147,59 | 9,37% | 623.795,00 |
| 18.09.2024 | 131,00 | 139,27 | 131,00 | 134,94 | 3,52% | 433.191,00 |
| 17.09.2024 | 129,90 | 132,01 | 127,47 | 130,35 | 1,20% | 212.989,00 |
| 16.09.2024 | 127,09 | 129,58 | 125,86 | 128,81 | 1,35% | 188.559,00 |
| 13.09.2024 | 125,48 | 128,00 | 123,94 | 127,10 | 3,16% | 232.590,00 |
| 12.09.2024 | 117,79 | 123,49 | 116,87 | 123,21 | 5,19% | 316.563,00 |
| 11.09.2024 | 111,56 | 118,27 | 111,44 | 117,13 | 5,25% | 246.023,00 |
| 10.09.2024 | 110,42 | 111,85 | 108,80 | 111,29 | 1,28% | 243.115,00 |
| 09.09.2024 | 109,99 | 111,75 | 107,89 | 109,88 | 0,70% | 216.101,00 |
| 06.09.2024 | 109,68 | 111,75 | 108,09 | 109,12 | -0,22% | 326.463,00 |
| 05.09.2024 | 108,97 | 110,00 | 106,30 | 109,36 | -0,07% | 187.508,00 |
| 04.09.2024 | 106,07 | 109,66 | 105,26 | 109,44 | 2,23% | 288.058,00 |
| 03.09.2024 | 117,80 | 118,63 | 106,81 | 107,05 | -10,44% | 407.181,00 |
| 30.08.2024 | 120,42 | 121,21 | 117,36 | 119,53 | 0,45% | 277.210,00 |
| 29.08.2024 | 117,41 | 122,00 | 116,46 | 119,00 | 2,13% | 159.550,00 |
| 28.08.2024 | 116,91 | 118,73 | 115,45 | 116,52 | -0,76% | 178.937,00 |
| 27.08.2024 | 117,78 | 118,28 | 116,31 | 117,41 | -0,98% | 172.765,00 |
| 26.08.2024 | 119,64 | 119,76 | 116,98 | 118,57 | 0,40% | 154.457,00 |
| 23.08.2024 | 114,62 | 119,03 | 114,12 | 118,10 | 3,89% | 220.449,00 |
| 22.08.2024 | 114,68 | 115,48 | 112,30 | 113,68 | -0,99% | 137.624,00 |
| 21.08.2024 | 111,40 | 114,96 | 110,95 | 114,82 | 3,15% | 186.962,00 |
| 20.08.2024 | 113,00 | 114,57 | 109,15 | 111,31 | -2,03% | 237.173,00 |
| 19.08.2024 | 112,00 | 113,92 | 109,92 | 113,62 | 1,51% | 209.934,00 |
| 16.08.2024 | 114,52 | 115,05 | 110,82 | 111,93 | -2,39% | 227.813,00 |
| 15.08.2024 | 113,10 | 116,45 | 113,07 | 114,67 | 3,69% | 335.460,00 |
| 14.08.2024 | 109,96 | 110,80 | 107,16 | 110,59 | 1,83% | 244.925,00 |
| 13.08.2024 | 106,71 | 109,56 | 104,71 | 108,60 | 2,84% | 286.014,00 |
| 12.08.2024 | 104,46 | 105,79 | 102,71 | 105,60 | 0,99% | 268.890,00 |
| 09.08.2024 | 108,39 | 109,83 | 104,25 | 104,56 | -3,10% | 293.213,00 |
| 08.08.2024 | 106,93 | 108,38 | 104,35 | 107,91 | 3,80% | 309.965,00 |
| 07.08.2024 | 109,46 | 110,00 | 101,83 | 103,96 | -1,97% | 465.865,00 |
| 06.08.2024 | 111,18 | 113,96 | 103,01 | 106,05 | 3,26% | 756.010,00 |
| 05.08.2024 | 94,83 | 104,81 | 93,50 | 102,70 | -2,10% | 819.807,00 |
| 02.08.2024 | 105,00 | 106,76 | 101,21 | 104,90 | -4,62% | 671.154,00 |
| 01.08.2024 | 116,49 | 118,51 | 107,34 | 109,98 | -5,65% | 606.369,00 |