338,430$
-0,37%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 334,92 | 344,13 | 329,03 | 337,93 | -0,52% | 352.876,00 |
| 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 | -0,14% | 264.406,00 |
| 08.09.2025 | 288,08 | 292,62 | 286,21 | 287,11 | 0,39% | 332.356,00 |
| 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 | 6,36% | 702.013,00 |
| 11.08.2025 | 303,44 | 306,00 | 286,83 | 289,95 | -4,21% | 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 | -1,71% | 815.787,00 |
| 31.07.2025 | 265,37 | 269,50 | 261,69 | 267,63 | 1,63% | 625.747,00 |
| 30.07.2025 | 265,96 | 268,37 | 258,25 | 263,35 | -0,29% | 400.503,00 |
| 29.07.2025 | 266,77 | 269,78 | 261,07 | 264,12 | 0,20% | 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 |
| 23.07.2025 | 245,00 | 253,83 | 244,59 | 253,14 | 4,60% | 319.080,00 |
| 22.07.2025 | 246,19 | 247,26 | 230,00 | 242,01 | -2,28% | 372.577,00 |
| 21.07.2025 | 250,47 | 251,74 | 244,10 | 247,65 | -1,32% | 330.415,00 |
| 18.07.2025 | 252,83 | 255,59 | 250,18 | 250,95 | 0,10% | 508.195,00 |
| 17.07.2025 | 245,29 | 253,94 | 244,38 | 250,69 | 3,07% | 461.341,00 |
| 16.07.2025 | 241,69 | 244,17 | 237,51 | 243,23 | 2,03% | 477.819,00 |
| 15.07.2025 | 243,34 | 243,77 | 236,47 | 238,40 | -1,21% | 447.696,00 |
| 14.07.2025 | 240,33 | 244,48 | 236,49 | 241,31 | -0,19% | 333.145,00 |
| 11.07.2025 | 235,98 | 242,23 | 235,98 | 241,76 | 2,31% | 335.491,00 |
| 10.07.2025 | 235,06 | 239,78 | 226,64 | 236,29 | 1,24% | 496.411,00 |
| 09.07.2025 | 229,12 | 233,86 | 226,42 | 233,39 | 2,81% | 259.082,00 |
| 08.07.2025 | 238,31 | 238,31 | 225,47 | 227,02 | -4,21% | 729.596,00 |
| 07.07.2025 | 235,76 | 240,49 | 232,10 | 237,00 | 0,14% | 440.135,00 |
| 03.07.2025 | 228,72 | 237,70 | 228,71 | 236,67 | 3,48% | 239.906,00 |
| 02.07.2025 | 222,96 | 229,67 | 222,00 | 228,72 | 2,78% | 461.781,00 |
| 01.07.2025 | 228,85 | 232,10 | 217,07 | 222,54 | -3,55% | 590.112,00 |
| 30.06.2025 | 232,31 | 234,91 | 228,06 | 230,73 | -0,34% | 449.564,00 |
| 27.06.2025 | 230,50 | 235,23 | 226,74 | 231,51 | 1,25% | 1.018.816,00 |
| 26.06.2025 | 227,23 | 232,35 | 224,97 | 228,65 | 1,79% | 415.191,00 |
| 25.06.2025 | 230,03 | 231,48 | 223,00 | 224,64 | -2,07% | 718.396,00 |
| 24.06.2025 | 225,41 | 229,89 | 223,92 | 229,38 | 3,09% | 592.105,00 |
| 23.06.2025 | 217,13 | 223,00 | 214,68 | 222,50 | 2,08% | 666.731,00 |
| 20.06.2025 | 224,40 | 225,25 | 214,20 | 217,97 | -2,68% | 1.090.228,00 |
| 18.06.2025 | 225,66 | 233,57 | 223,46 | 223,97 | 1,18% | 1.041.803,00 |
| 17.06.2025 | 207,22 | 227,65 | 207,22 | 221,36 | 5,64% | 900.353,00 |
| 16.06.2025 | 206,58 | 211,99 | 205,83 | 209,55 | 3,23% | 576.290,00 |
| 13.06.2025 | 200,84 | 203,99 | 197,73 | 202,99 | -0,65% | 333.780,00 |
| 12.06.2025 | 201,22 | 205,25 | 199,50 | 204,32 | -0,07% | 369.609,00 |
| 11.06.2025 | 199,06 | 207,00 | 196,76 | 204,46 | 3,07% | 399.340,00 |
| 10.06.2025 | 202,72 | 203,01 | 191,00 | 198,37 | -2,24% | 496.744,00 |
| 09.06.2025 | 208,77 | 208,77 | 200,00 | 202,91 | -1,50% | 531.836,00 |
| 06.06.2025 | 199,03 | 207,01 | 196,97 | 205,99 | 5,39% | 581.794,00 |
| 05.06.2025 | 194,24 | 197,41 | 191,81 | 195,46 | 0,85% | 354.695,00 |
| 04.06.2025 | 193,57 | 196,39 | 192,73 | 193,81 | -0,22% | 237.454,00 |
| 03.06.2025 | 190,42 | 196,82 | 190,42 | 194,23 | 2,44% | 409.592,00 |
| 02.06.2025 | 187,88 | 189,76 | 184,06 | 189,60 | 0,85% | 346.877,00 |
| 30.05.2025 | 185,12 | 188,82 | 183,40 | 188,01 | 1,01% | 439.036,00 |
| 29.05.2025 | 190,39 | 190,39 | 184,41 | 186,13 | -0,96% | 376.695,00 |
| 28.05.2025 | 192,29 | 192,29 | 186,90 | 187,93 | -1,82% | 314.749,00 |
| 27.05.2025 | 187,04 | 191,83 | 185,00 | 191,42 | 3,81% | 654.662,00 |
| 23.05.2025 | 179,77 | 185,76 | 179,46 | 184,40 | 1,16% | 330.563,00 |
| 22.05.2025 | 181,28 | 184,47 | 176,15 | 182,29 | 0,11% | 514.042,00 |
| 21.05.2025 | 184,04 | 189,30 | 181,67 | 182,09 | -2,72% | 521.204,00 |
| 20.05.2025 | 186,50 | 188,75 | 185,41 | 187,19 | 0,65% | 559.864,00 |
| 19.05.2025 | 183,86 | 187,77 | 182,00 | 185,98 | -1,37% | 309.387,00 |
| 16.05.2025 | 185,37 | 189,43 | 184,46 | 188,57 | 2,05% | 296.438,00 |
| 15.05.2025 | 186,01 | 187,35 | 182,97 | 184,79 | -1,29% | 433.866,00 |
| 14.05.2025 | 190,14 | 191,34 | 186,48 | 187,20 | -0,15% | 496.586,00 |
| 13.05.2025 | 184,24 | 190,77 | 183,34 | 187,48 | 2,30% | 543.733,00 |
| 12.05.2025 | 187,37 | 187,70 | 180,02 | 183,27 | 3,11% | 569.227,00 |
| 09.05.2025 | 181,02 | 181,25 | 172,69 | 177,74 | -0,94% | 495.289,00 |