115,338$
-0,26%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 113,32 | 116,53 | 112,66 | 115,64 | 2,16% | 657.704,00 |
| 31.03.2025 | 112,41 | 114,50 | 108,32 | 113,19 | -2,55% | 884.938,00 |
| 28.03.2025 | 116,72 | 117,83 | 114,40 | 116,15 | -0,73% | 594.920,00 |
| 27.03.2025 | 125,13 | 125,13 | 116,45 | 117,00 | -6,82% | 642.605,00 |
| 26.03.2025 | 130,80 | 131,50 | 124,51 | 125,56 | -4,36% | 364.613,00 |
| 25.03.2025 | 134,00 | 134,93 | 129,74 | 131,29 | -1,99% | 538.350,00 |
| 24.03.2025 | 129,80 | 134,29 | 129,58 | 133,95 | 5,78% | 400.832,00 |
| 21.03.2025 | 123,66 | 127,39 | 122,86 | 126,63 | 0,56% | 837.863,00 |
| 20.03.2025 | 123,85 | 129,58 | 123,85 | 125,93 | -0,60% | 389.705,00 |
| 19.03.2025 | 118,36 | 128,19 | 118,26 | 126,69 | 7,33% | 556.323,00 |
| 18.03.2025 | 119,83 | 120,47 | 117,61 | 118,04 | -2,03% | 299.894,00 |
| 17.03.2025 | 115,94 | 121,92 | 115,75 | 120,49 | -0,73% | 537.428,00 |
| 14.03.2025 | 120,18 | 123,20 | 118,89 | 121,37 | 3,02% | 446.475,00 |
| 13.03.2025 | 116,00 | 118,00 | 112,33 | 117,81 | 1,18% | 502.344,00 |
| 12.03.2025 | 119,59 | 121,73 | 115,37 | 116,44 | 0,60% | 660.864,00 |
| 11.03.2025 | 110,85 | 118,54 | 110,29 | 115,74 | 4,20% | 755.198,00 |
| 10.03.2025 | 113,41 | 114,78 | 108,89 | 111,08 | -5,86% | 1.061.637,00 |
| 07.03.2025 | 119,62 | 122,11 | 112,92 | 118,00 | -2,25% | 643.891,00 |
| 06.03.2025 | 123,38 | 125,61 | 118,03 | 120,72 | -6,17% | 713.255,00 |
| 05.03.2025 | 125,73 | 129,13 | 123,38 | 128,66 | 5,13% | 670.945,00 |
| 04.03.2025 | 117,58 | 126,56 | 116,64 | 122,38 | 0,62% | 803.793,00 |
| 03.03.2025 | 129,14 | 130,00 | 119,84 | 121,62 | -4,39% | 851.384,00 |
| 28.02.2025 | 123,67 | 127,80 | 121,50 | 127,21 | 3,17% | 878.802,00 |
| 27.02.2025 | 129,42 | 130,94 | 123,01 | 123,31 | 0,94% | 1.146.606,00 |
| 26.02.2025 | 123,07 | 126,16 | 117,75 | 122,16 | 5,36% | 1.936.135,00 |
| 25.02.2025 | 108,37 | 117,74 | 105,28 | 115,94 | 6,67% | 1.696.463,00 |
| 24.02.2025 | 116,95 | 119,96 | 108,06 | 108,69 | -6,54% | 1.328.452,00 |
| 21.02.2025 | 127,12 | 127,12 | 116,18 | 116,29 | -6,42% | 666.520,00 |
| 20.02.2025 | 126,90 | 127,12 | 119,66 | 124,27 | -1,93% | 771.755,00 |
| 19.02.2025 | 128,26 | 131,00 | 124,76 | 126,72 | -3,00% | 828.545,00 |
| 18.02.2025 | 132,98 | 135,94 | 128,50 | 130,63 | -1,64% | 703.719,00 |
| 17.02.2025 | 132,81 | 132,82 | 132,54 | 132,82 | 0,32% | - |
| 14.02.2025 | 129,14 | 134,75 | 127,66 | 132,40 | 1,77% | 548.023,00 |
| 13.02.2025 | 141,62 | 142,69 | 127,50 | 130,10 | -7,34% | 863.322,00 |
| 12.02.2025 | 139,43 | 142,73 | 139,09 | 140,40 | -3,09% | 417.560,00 |
| 11.02.2025 | 148,01 | 149,33 | 141,49 | 144,88 | -3,83% | 320.708,00 |
| 10.02.2025 | 150,10 | 151,23 | 147,21 | 150,65 | 0,62% | 326.868,00 |
| 07.02.2025 | 149,52 | 153,11 | 147,49 | 149,72 | 0,92% | 370.492,00 |
| 06.02.2025 | 144,42 | 149,38 | 142,98 | 148,35 | 3,39% | 393.422,00 |
| 05.02.2025 | 139,38 | 146,32 | 139,06 | 143,48 | 3,54% | 373.848,00 |
| 04.02.2025 | 137,26 | 140,63 | 134,97 | 138,57 | 1,14% | 471.881,00 |
| 03.02.2025 | 136,90 | 140,74 | 135,00 | 137,01 | -3,80% | 545.233,00 |
| 31.01.2025 | 148,23 | 148,76 | 137,93 | 142,42 | -2,92% | 758.422,00 |
| 30.01.2025 | 146,46 | 148,82 | 141,86 | 146,71 | 3,97% | 650.760,00 |
| 29.01.2025 | 141,74 | 145,82 | 139,64 | 141,11 | 1,02% | 669.910,00 |
| 28.01.2025 | 149,18 | 149,18 | 136,95 | 139,68 | -2,32% | 1.058.628,00 |
| 27.01.2025 | 174,73 | 174,73 | 141,54 | 143,00 | -23,65% | 1.522.111,00 |
| 24.01.2025 | 196,82 | 197,65 | 183,20 | 187,30 | -4,72% | 448.267,00 |
| 23.01.2025 | 198,72 | 198,73 | 192,46 | 196,58 | -1,98% | 343.954,00 |
| 22.01.2025 | 198,79 | 206,07 | 198,79 | 200,56 | 2,04% | 435.652,00 |
| 21.01.2025 | 183,63 | 196,58 | 181,58 | 196,55 | 7,69% | 472.397,00 |
| 17.01.2025 | 182,30 | 184,43 | 180,00 | 182,51 | 2,26% | 450.165,00 |
| 16.01.2025 | 178,08 | 181,42 | 177,20 | 178,48 | 0,75% | 175.754,00 |
| 15.01.2025 | 178,67 | 183,23 | 174,12 | 177,15 | 3,41% | 447.368,00 |
| 14.01.2025 | 166,54 | 171,52 | 163,57 | 171,31 | 5,60% | 281.113,00 |
| 13.01.2025 | 159,77 | 163,20 | 158,02 | 162,22 | -0,80% | 291.145,00 |
| 10.01.2025 | 162,03 | 164,74 | 159,50 | 163,52 | -2,11% | 334.973,00 |
| 08.01.2025 | 163,57 | 167,87 | 161,65 | 167,05 | -0,32% | 242.807,00 |
| 07.01.2025 | 178,79 | 179,16 | 161,75 | 167,59 | -5,93% | 370.999,00 |
| 06.01.2025 | 178,27 | 181,98 | 177,50 | 178,15 | 0,36% | 237.981,00 |
| 03.01.2025 | 167,61 | 177,86 | 167,61 | 177,51 | 5,83% | 256.645,00 |
| 02.01.2025 | 168,11 | 172,37 | 164,59 | 167,73 | -0,43% | 251.752,00 |
| 31.12.2024 | 171,65 | 171,65 | 168,26 | 168,45 | -1,14% | 248.346,00 |
| 30.12.2024 | 169,27 | 172,45 | 166,00 | 170,40 | -1,23% | 238.211,00 |
| 27.12.2024 | 175,25 | 175,48 | 169,65 | 172,52 | -2,55% | 265.017,00 |
| 26.12.2024 | 174,90 | 177,24 | 173,06 | 177,03 | 1,22% | 223.345,00 |
| 24.12.2024 | 174,84 | 175,30 | 172,34 | 174,89 | -0,01% | 150.939,00 |
| 23.12.2024 | 174,91 | 175,99 | 171,48 | 174,91 | -0,17% | 258.129,00 |
| 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 |