314,882$
-7,53%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 344,40 | 351,68 | 338,30 | 341,10 | -0,30% | 506.983,00 |
| 26.09.2025 | 338,20 | 349,96 | 336,00 | 342,11 | 1,08% | 404.884,00 |
| 25.09.2025 | 326,24 | 341,92 | 319,00 | 338,44 | -1,63% | 779.468,00 |
| 24.09.2025 | 374,73 | 376,75 | 343,00 | 344,05 | -7,47% | 773.818,00 |
| 23.09.2025 | 368,96 | 374,67 | 362,48 | 371,84 | 1,21% | 634.103,00 |
| 22.09.2025 | 360,00 | 368,27 | 354,00 | 367,39 | 1,98% | 493.678,00 |
| 19.09.2025 | 352,33 | 363,08 | 351,56 | 360,25 | 3,35% | 2.093.771,00 |
| 18.09.2025 | 325,03 | 351,28 | 323,20 | 348,58 | 8,61% | 677.660,00 |
| 17.09.2025 | 320,09 | 325,17 | 316,57 | 320,94 | 0,49% | 357.005,00 |
| 16.09.2025 | 323,01 | 327,07 | 312,37 | 319,38 | -1,09% | 387.889,00 |
| 15.09.2025 | 316,12 | 326,82 | 314,66 | 322,90 | 2,98% | 491.203,00 |
| 12.09.2025 | 316,01 | 319,00 | 311,57 | 313,55 | -0,82% | 389.131,00 |
| 11.09.2025 | 303,69 | 316,98 | 302,39 | 316,16 | 4,99% | 570.101,00 |
| 10.09.2025 | 291,00 | 304,13 | 291,00 | 301,13 | 5,04% | 529.504,00 |
| 09.09.2025 | 287,00 | 288,26 | 280,81 | 286,69 | -0,01% | 264.406,00 |
| 08.09.2025 | 288,95 | 294,45 | 285,00 | 286,71 | 0,26% | 333.151,00 |
| 05.09.2025 | 292,53 | 294,82 | 270,00 | 285,98 | -0,94% | 499.223,00 |
| 04.09.2025 | 275,99 | 288,93 | 273,00 | 288,68 | 5,43% | 497.964,00 |
| 03.09.2025 | 277,24 | 282,00 | 273,36 | 273,82 | -1,12% | 429.309,00 |
| 02.09.2025 | 271,77 | 279,01 | 266,13 | 276,91 | -0,58% | 378.639,00 |
| 29.08.2025 | 290,00 | 291,30 | 268,67 | 278,53 | -4,27% | 430.578,00 |
| 28.08.2025 | 292,64 | 294,03 | 289,28 | 290,95 | 0,55% | 344.560,00 |
| 27.08.2025 | 292,08 | 296,57 | 287,00 | 289,36 | -1,23% | 289.959,00 |
| 26.08.2025 | 288,05 | 294,79 | 286,99 | 292,95 | 2,25% | 326.662,00 |
| 25.08.2025 | 280,04 | 287,63 | 279,00 | 286,49 | 2,47% | 301.255,00 |
| 22.08.2025 | 278,47 | 287,99 | 275,22 | 279,58 | 0,56% | 494.401,00 |
| 21.08.2025 | 274,89 | 279,72 | 270,52 | 278,03 | 1,14% | 343.929,00 |
| 20.08.2025 | 272,43 | 277,11 | 263,45 | 274,89 | -0,41% | 452.570,00 |
| 19.08.2025 | 281,39 | 285,00 | 272,96 | 276,02 | -2,54% | 453.087,00 |
| 18.08.2025 | 278,81 | 283,96 | 278,15 | 283,20 | 2,85% | 391.629,00 |
| 15.08.2025 | 282,97 | 284,88 | 270,81 | 275,35 | -2,41% | 503.663,00 |
| 14.08.2025 | 290,94 | 293,12 | 281,37 | 282,14 | -3,53% | 460.375,00 |
| 13.08.2025 | 311,72 | 314,80 | 288,41 | 292,47 | -5,17% | 624.723,00 |
| 12.08.2025 | 292,56 | 309,06 | 289,86 | 308,40 | 6,40% | 702.013,00 |
| 11.08.2025 | 303,44 | 306,00 | 286,83 | 289,86 | -4,24% | 691.665,00 |
| 08.08.2025 | 300,00 | 303,00 | 295,06 | 302,69 | 1,02% | 317.188,00 |
| 07.08.2025 | 301,00 | 307,86 | 293,84 | 299,64 | 0,07% | 524.126,00 |
| 06.08.2025 | 300,17 | 305,94 | 291,47 | 299,42 | 0,96% | 570.341,00 |
| 05.08.2025 | 295,52 | 321,79 | 290,38 | 296,58 | 9,14% | 1.288.022,00 |
| 04.08.2025 | 268,50 | 272,81 | 262,27 | 271,74 | 3,30% | 899.720,00 |
| 01.08.2025 | 255,01 | 267,55 | 244,02 | 263,05 | -1,70% | 815.787,00 |
| 31.07.2025 | 265,37 | 269,50 | 261,69 | 267,59 | 1,61% | 625.747,00 |
| 30.07.2025 | 265,96 | 268,37 | 258,25 | 263,35 | -0,28% | 400.503,00 |
| 29.07.2025 | 266,77 | 269,78 | 261,07 | 264,08 | 0,19% | 346.385,00 |
| 28.07.2025 | 269,33 | 270,38 | 259,39 | 263,59 | -1,70% | 552.174,00 |
| 25.07.2025 | 256,99 | 269,44 | 256,99 | 268,14 | 6,12% | 559.505,00 |
| 24.07.2025 | 255,99 | 258,00 | 247,99 | 252,68 | -0,18% | 376.963,00 |