533,042$
-0,25%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 555,32 | 557,54 | 509,03 | 534,40 | -3,67% | 711.458,00 |
| 18.08.2026 | 575,38 | 580,00 | 553,11 | 554,76 | -8,14% | 654.756,00 |
| 17.08.2026 | 585,00 | 606,11 | 580,00 | 603,89 | 4,75% | 673.632,00 |
| 14.08.2026 | 551,89 | 578,96 | 551,89 | 576,48 | 4,22% | 504.196,00 |
| 13.08.2026 | 548,00 | 557,58 | 541,50 | 553,16 | 0,77% | 530.506,00 |
| 12.08.2026 | 559,00 | 564,00 | 544,57 | 548,95 | 3,04% | 563.813,00 |
| 11.08.2026 | 541,77 | 549,00 | 530,03 | 532,76 | 0,80% | 292.822,00 |
| 10.08.2026 | 550,64 | 559,26 | 527,50 | 528,51 | -3,39% | 487.016,00 |
| 07.08.2026 | 553,81 | 555,75 | 520,05 | 547,06 | 2,05% | 502.511,00 |
| 06.08.2026 | 531,50 | 559,38 | 518,86 | 536,08 | 0,01% | 604.444,00 |
| 05.08.2026 | 537,02 | 557,74 | 526,00 | 536,03 | -1,03% | 1.100.411,00 |
| 04.08.2026 | 530,00 | 556,57 | 507,15 | 541,62 | -11,42% | 2.117.232,00 |
| 03.08.2026 | 588,39 | 626,69 | 560,29 | 611,47 | 2,46% | 1.238.710,00 |
| 31.07.2026 | 610,53 | 622,41 | 585,83 | 596,77 | 2,76% | 827.350,00 |
| 30.07.2026 | 557,50 | 584,26 | 542,00 | 580,73 | 17,50% | 1.028.626,00 |
| 29.07.2026 | 546,01 | 549,00 | 492,70 | 494,24 | -8,15% | 991.209,00 |
| 28.07.2026 | 600,42 | 602,00 | 525,16 | 538,09 | -15,21% | 2.765.404,00 |
| 27.07.2026 | 669,18 | 677,58 | 612,00 | 634,63 | -3,98% | 526.534,00 |
| 24.07.2026 | 710,80 | 717,34 | 659,00 | 660,94 | -7,86% | 436.482,00 |
| 23.07.2026 | 710,65 | 737,96 | 705,60 | 717,34 | -0,28% | 486.451,00 |
| 22.07.2026 | 674,22 | 724,98 | 674,00 | 719,34 | 3,59% | 485.006,00 |
| 21.07.2026 | 683,50 | 698,92 | 674,26 | 694,40 | 6,79% | 524.160,00 |
| 20.07.2026 | 650,11 | 668,92 | 642,22 | 650,22 | 1,83% | 566.101,00 |
| 17.07.2026 | 606,25 | 643,36 | 593,62 | 638,56 | -0,44% | 1.206.133,00 |
| 16.07.2026 | 640,01 | 655,32 | 632,71 | 641,35 | -4,11% | 569.014,00 |
| 15.07.2026 | 686,48 | 693,73 | 632,68 | 668,82 | -1,59% | 716.442,00 |
| 14.07.2026 | 685,00 | 709,67 | 670,36 | 679,62 | 2,97% | 895.127,00 |
| 13.07.2026 | 668,99 | 677,15 | 653,01 | 660,04 | -3,26% | 405.736,00 |
| 10.07.2026 | 695,40 | 698,95 | 666,72 | 682,29 | -3,52% | 408.683,00 |
| 09.07.2026 | 706,73 | 715,77 | 696,88 | 707,17 | 7,03% | 738.116,00 |
| 08.07.2026 | 672,00 | 695,00 | 646,05 | 660,72 | -2,03% | 691.686,00 |
| 07.07.2026 | 681,27 | 699,75 | 646,00 | 674,39 | -5,96% | 658.925,00 |
| 06.07.2026 | 714,24 | 745,68 | 707,11 | 717,11 | 2,33% | 494.334,00 |
| 02.07.2026 | 785,12 | 792,73 | 690,29 | 700,75 | -9,76% | 991.953,00 |
| 01.07.2026 | 814,75 | 814,75 | 768,88 | 776,55 | -7,48% | 654.483,00 |
| 30.06.2026 | 810,00 | 845,00 | 796,00 | 839,36 | 3,14% | 641.156,00 |
| 29.06.2026 | 810,54 | 836,40 | 794,47 | 813,77 | 1,12% | 755.711,00 |
| 26.06.2026 | 843,19 | 869,02 | 791,22 | 804,76 | -8,75% | 5.142.614,00 |
| 25.06.2026 | 888,00 | 925,84 | 860,90 | 881,92 | 1,69% | 663.475,00 |
| 24.06.2026 | 892,25 | 920,00 | 855,50 | 867,23 | -2,80% | 642.703,00 |
| 23.06.2026 | 866,74 | 902,61 | 840,06 | 892,25 | -4,34% | 687.113,00 |
| 22.06.2026 | 880,73 | 936,68 | 875,77 | 932,75 | 8,47% | 651.854,00 |
| 19.06.2026 | 860,25 | 864,14 | 859,65 | 859,94 | -0,23% | - |
| 18.06.2026 | 870,16 | 880,00 | 827,90 | 861,88 | 2,82% | 1.101.960,00 |
| 17.06.2026 | 871,31 | 875,00 | 832,55 | 838,21 | -2,28% | 778.279,00 |
| 16.06.2026 | 870,05 | 895,82 | 847,62 | 857,76 | -1,03% | 488.829,00 |
| 15.06.2026 | 904,36 | 908,00 | 861,00 | 866,67 | 0,89% | 546.519,00 |
| 12.06.2026 | 853,82 | 872,93 | 842,02 | 858,99 | 2,44% | 476.733,00 |
| 11.06.2026 | 797,00 | 848,00 | 789,95 | 838,55 | 8,87% | 551.677,00 |
| 10.06.2026 | 839,01 | 864,99 | 770,22 | 770,25 | -8,52% | 764.158,00 |
| 09.06.2026 | 898,67 | 911,05 | 789,82 | 842,01 | -5,59% | 689.591,00 |
| 08.06.2026 | 897,70 | 905,41 | 850,00 | 891,86 | 1,07% | 650.352,00 |
| 05.06.2026 | 964,61 | 969,88 | 865,26 | 882,43 | -11,20% | 808.711,00 |
| 04.06.2026 | 922,20 | 1.005,68 | 908,21 | 993,74 | 3,84% | 818.053,00 |
| 03.06.2026 | 879,99 | 971,75 | 875,00 | 957,03 | 9,31% | 1.047.538,00 |
| 02.06.2026 | 844,31 | 880,00 | 837,91 | 875,52 | 3,56% | 564.718,00 |
| 01.06.2026 | 836,24 | 861,00 | 822,62 | 845,39 | -1,79% | 505.522,00 |
| 29.05.2026 | 850,00 | 870,12 | 843,37 | 860,84 | 2,12% | 1.016.948,00 |
| 28.05.2026 | 781,74 | 848,00 | 776,00 | 842,96 | 7,78% | 1.076.870,00 |
| 27.05.2026 | 796,00 | 800,18 | 760,00 | 782,12 | -0,18% | 389.931,00 |
| 26.05.2026 | 755,00 | 788,73 | 749,55 | 783,53 | 6,90% | 563.574,00 |
| 22.05.2026 | 741,11 | 749,45 | 714,78 | 732,94 | -0,11% | 548.251,00 |
| 21.05.2026 | 749,97 | 763,28 | 732,89 | 733,77 | -2,42% | 496.307,00 |
| 20.05.2026 | 744,57 | 756,96 | 725,00 | 752,00 | 3,26% | 560.210,00 |
| 19.05.2026 | 746,47 | 757,70 | 702,51 | 728,29 | -5,51% | 822.561,00 |
| 18.05.2026 | 857,69 | 857,69 | 754,73 | 770,76 | -9,20% | 732.861,00 |
| 15.05.2026 | 859,59 | 859,59 | 831,00 | 848,84 | -4,52% | 472.961,00 |
| 14.05.2026 | 859,00 | 893,13 | 845,14 | 889,03 | 4,07% | 549.897,00 |
| 13.05.2026 | 861,67 | 871,87 | 831,90 | 854,28 | 0,34% | 583.628,00 |
| 12.05.2026 | 834,40 | 857,41 | 806,07 | 851,35 | -1,94% | 716.606,00 |
| 11.05.2026 | 851,00 | 875,00 | 842,19 | 868,18 | 2,77% | 598.949,00 |
| 08.05.2026 | 854,38 | 856,41 | 820,00 | 844,80 | 4,12% | 719.905,00 |
| 07.05.2026 | 871,00 | 880,00 | 808,00 | 811,41 | -8,44% | 1.053.642,00 |
| 06.05.2026 | 814,77 | 888,95 | 812,00 | 886,22 | 9,95% | 1.348.113,00 |
| 05.05.2026 | 727,45 | 807,30 | 704,10 | 806,00 | 52,22% | 2.429.088,00 |
| 04.05.2026 | 537,85 | 548,00 | 527,72 | 529,49 | -0,60% | 738.518,00 |
| 01.05.2026 | 521,11 | 537,67 | 508,16 | 532,67 | 3,31% | 449.608,00 |
| 30.04.2026 | 484,86 | 521,29 | 484,00 | 515,62 | 9,76% | 508.970,00 |
| 29.04.2026 | 471,99 | 484,50 | 467,57 | 469,75 | -0,45% | 285.711,00 |
| 28.04.2026 | 492,08 | 498,25 | 465,35 | 471,85 | -6,65% | 429.495,00 |
| 27.04.2026 | 501,48 | 508,79 | 485,01 | 505,45 | 1,66% | 336.768,00 |
| 24.04.2026 | 502,61 | 512,36 | 490,50 | 497,18 | 0,30% | 370.395,00 |
| 23.04.2026 | 495,00 | 504,05 | 484,71 | 495,67 | 1,60% | 447.264,00 |
| 22.04.2026 | 483,48 | 490,00 | 472,27 | 487,87 | 3,18% | 430.651,00 |
| 21.04.2026 | 477,41 | 484,34 | 463,13 | 472,84 | -0,01% | 343.254,00 |
| 20.04.2026 | 465,00 | 475,42 | 459,37 | 472,90 | 2,00% | 256.300,00 |
| 17.04.2026 | 451,71 | 466,13 | 445,00 | 463,65 | 5,11% | 594.247,00 |
| 16.04.2026 | 458,36 | 463,75 | 440,00 | 441,10 | -3,28% | 406.062,00 |
| 15.04.2026 | 458,42 | 465,14 | 449,00 | 456,08 | -1,82% | 417.290,00 |
| 14.04.2026 | 465,91 | 472,61 | 457,02 | 464,54 | 1,20% | 552.912,00 |
| 13.04.2026 | 441,22 | 461,42 | 440,00 | 459,02 | 2,84% | 388.690,00 |
| 10.04.2026 | 437,10 | 455,00 | 430,01 | 446,36 | 2,46% | 338.799,00 |
| 09.04.2026 | 425,00 | 450,34 | 423,35 | 435,65 | 2,91% | 504.486,00 |
| 08.04.2026 | 413,58 | 425,00 | 409,52 | 423,35 | 10,76% | 549.668,00 |
| 07.04.2026 | 388,74 | 388,95 | 362,59 | 382,22 | -2,92% | 801.385,00 |
| 06.04.2026 | 416,13 | 419,26 | 392,05 | 393,71 | -5,44% | 457.066,00 |
| 02.04.2026 | 402,44 | 432,24 | 402,00 | 416,34 | -1,17% | 350.243,00 |
| 01.04.2026 | 418,75 | 434,11 | 418,00 | 421,29 | 3,44% | 428.637,00 |
| 31.03.2026 | 395,01 | 411,51 | 385,00 | 407,27 | 6,46% | 740.457,00 |
| 30.03.2026 | 421,94 | 425,00 | 375,08 | 382,55 | -8,97% | 747.986,00 |