65,340€
2,16%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 65,25 | 65,27 | 64,10 | 65,26 | 2,03% | - |
| 02.10.2025 | 63,80 | 63,96 | 63,76 | 63,96 | 3,33% | - |
| 01.10.2025 | 61,26 | 61,90 | 61,22 | 61,90 | 0,19% | - |
| 30.09.2025 | 61,36 | 61,78 | 61,32 | 61,78 | 1,31% | - |
| 29.09.2025 | 60,80 | 62,62 | 60,74 | 60,98 | 1,84% | 770,00 |
| 26.09.2025 | 59,42 | 59,88 | 59,42 | 59,88 | 0,84% | - |
| 25.09.2025 | 59,02 | 59,38 | 58,94 | 59,38 | 0,71% | - |
| 24.09.2025 | 58,30 | 58,96 | 58,28 | 58,96 | 0,82% | - |
| 23.09.2025 | 58,16 | 58,48 | 58,16 | 58,48 | -1,75% | - |
| 22.09.2025 | 59,52 | 59,52 | 59,44 | 59,52 | -2,78% | - |
| 19.09.2025 | 60,58 | 61,22 | 60,54 | 61,22 | 1,83% | - |
| 18.09.2025 | 59,98 | 60,12 | 59,90 | 60,12 | -0,23% | - |
| 17.09.2025 | 59,82 | 60,26 | 59,82 | 60,26 | -1,47% | - |
| 16.09.2025 | 60,92 | 61,16 | 60,88 | 61,16 | -0,36% | - |
| 15.09.2025 | 61,82 | 63,66 | 61,38 | 61,38 | -3,19% | 85,00 |
| 12.09.2025 | 62,98 | 63,40 | 62,88 | 63,40 | 1,16% | - |
| 11.09.2025 | 62,21 | 62,83 | 61,20 | 62,67 | -0,14% | - |
| 10.09.2025 | 61,90 | 62,76 | 61,90 | 62,76 | 0,54% | - |
| 09.09.2025 | 63,59 | 63,86 | 61,71 | 62,42 | -0,72% | - |
| 08.09.2025 | 62,62 | 63,00 | 61,56 | 62,87 | 2,09% | - |
| 05.09.2025 | 60,72 | 61,58 | 60,68 | 61,58 | 4,23% | - |
| 04.09.2025 | 58,36 | 59,08 | 58,36 | 59,08 | 0,89% | - |
| 03.09.2025 | 58,10 | 58,56 | 58,10 | 58,56 | 1,00% | - |
| 02.09.2025 | 58,64 | 59,66 | 57,98 | 57,98 | -4,48% | 46,00 |
| 01.09.2025 | 58,50 | 60,70 | 58,50 | 60,70 | 2,74% | 100,00 |
| 29.08.2025 | 58,76 | 59,08 | 58,66 | 59,08 | 0,00% | - |
| 28.08.2025 | 58,98 | 59,08 | 58,96 | 59,08 | -0,37% | - |
| 27.08.2025 | 58,92 | 59,30 | 58,92 | 59,30 | -0,64% | - |
| 26.08.2025 | 59,28 | 59,68 | 59,24 | 59,68 | -0,23% | - |
| 25.08.2025 | 59,50 | 59,82 | 59,48 | 59,82 | 4,36% | - |
| 22.08.2025 | 56,82 | 57,32 | 56,82 | 57,32 | 0,70% | - |
| 21.08.2025 | 56,90 | 56,92 | 56,72 | 56,92 | -3,33% | - |
| 20.08.2025 | 58,34 | 58,88 | 58,30 | 58,88 | 0,93% | - |
| 19.08.2025 | 57,88 | 58,34 | 57,82 | 58,34 | -0,58% | - |
| 18.08.2025 | 58,08 | 58,68 | 58,02 | 58,68 | -2,20% | - |
| 15.08.2025 | 59,70 | 60,00 | 59,64 | 60,00 | 0,20% | - |
| 14.08.2025 | 59,60 | 59,88 | 59,60 | 59,88 | 4,61% | - |
| 13.08.2025 | 56,42 | 57,24 | 56,42 | 57,24 | 3,36% | - |
| 12.08.2025 | 55,04 | 55,38 | 55,04 | 55,38 | -0,50% | - |
| 11.08.2025 | 55,08 | 55,66 | 55,04 | 55,66 | 1,61% | - |
| 08.08.2025 | 54,46 | 54,78 | 54,46 | 54,78 | -1,69% | - |
| 07.08.2025 | 55,06 | 55,72 | 55,06 | 55,72 | -0,43% | - |
| 06.08.2025 | 55,98 | 56,10 | 55,96 | 55,96 | 1,19% | - |
| 05.08.2025 | 54,98 | 55,30 | 54,88 | 55,30 | 1,06% | - |
| 04.08.2025 | 54,30 | 54,72 | 54,30 | 54,72 | 4,47% | - |
| 01.08.2025 | 53,08 | 53,08 | 52,38 | 52,38 | -4,21% | - |
| 31.07.2025 | 54,88 | 54,98 | 54,68 | 54,68 | -3,66% | - |
| 30.07.2025 | 55,98 | 56,76 | 55,90 | 56,76 | -0,53% | - |
| 29.07.2025 | 56,94 | 57,06 | 56,94 | 57,06 | 3,48% | - |
| 28.07.2025 | 55,66 | 55,84 | 55,14 | 55,14 | -0,47% | - |
| 25.07.2025 | 54,82 | 55,40 | 54,78 | 55,40 | -0,86% | - |
| 24.07.2025 | 55,76 | 55,88 | 55,74 | 55,88 | -1,86% | - |
| 23.07.2025 | 56,36 | 56,94 | 56,32 | 56,94 | 5,52% | - |
| 22.07.2025 | 53,10 | 53,96 | 53,08 | 53,96 | 0,04% | - |
| 21.07.2025 | 53,78 | 53,94 | 53,78 | 53,94 | -2,00% | - |
| 18.07.2025 | 55,00 | 55,04 | 54,88 | 55,04 | -0,43% | - |
| 17.07.2025 | 54,88 | 55,28 | 54,84 | 55,28 | 0,95% | - |
| 16.07.2025 | 54,46 | 54,76 | 54,46 | 54,76 | -3,18% | - |
| 15.07.2025 | 56,10 | 56,56 | 56,04 | 56,56 | 0,25% | - |
| 14.07.2025 | 56,00 | 56,42 | 55,96 | 56,42 | 0,14% | - |
| 11.07.2025 | 56,30 | 56,34 | 56,12 | 56,34 | 2,74% | - |
| 10.07.2025 | 55,46 | 55,50 | 54,84 | 54,84 | 2,01% | - |
| 09.07.2025 | 53,36 | 53,76 | 53,30 | 53,76 | 0,60% | - |
| 08.07.2025 | 53,06 | 53,44 | 52,98 | 53,44 | -0,85% | - |
| 07.07.2025 | 53,74 | 53,90 | 53,74 | 53,90 | 0,60% | - |
| 04.07.2025 | 53,64 | 53,64 | 53,58 | 53,58 | -3,46% | - |
| 03.07.2025 | 54,92 | 55,50 | 54,86 | 55,50 | 1,39% | - |
| 02.07.2025 | 54,60 | 54,74 | 54,52 | 54,74 | 4,07% | - |
| 01.07.2025 | 52,44 | 52,60 | 52,44 | 52,60 | -2,23% | - |
| 30.06.2025 | 53,32 | 53,80 | 53,32 | 53,80 | 1,51% | - |
| 27.06.2025 | 52,90 | 53,00 | 52,86 | 53,00 | 0,26% | - |
| 26.06.2025 | 52,48 | 52,86 | 52,42 | 52,86 | -3,79% | - |
| 25.06.2025 | 54,48 | 54,94 | 54,48 | 54,94 | 0,37% | - |
| 24.06.2025 | 54,44 | 54,74 | 54,40 | 54,74 | 4,63% | - |
| 23.06.2025 | 51,74 | 52,32 | 51,74 | 52,32 | 2,35% | - |
| 20.06.2025 | 50,68 | 51,12 | 50,68 | 51,12 | 0,87% | - |
| 19.06.2025 | 50,94 | 50,94 | 50,68 | 50,68 | -0,16% | - |
| 18.06.2025 | 50,50 | 50,76 | 50,48 | 50,76 | -0,59% | - |
| 17.06.2025 | 50,84 | 51,06 | 50,80 | 51,06 | 0,16% | - |
| 16.06.2025 | 50,64 | 50,98 | 50,64 | 50,98 | 0,12% | - |
| 13.06.2025 | 51,44 | 51,46 | 50,92 | 50,92 | 0,00% | - |
| 12.06.2025 | 51,72 | 51,76 | 50,92 | 50,92 | -5,67% | - |
| 11.06.2025 | 53,52 | 53,98 | 53,52 | 53,98 | 4,61% | - |
| 10.06.2025 | 51,24 | 51,60 | 51,24 | 51,60 | 0,74% | - |
| 09.06.2025 | 50,74 | 51,22 | 50,72 | 51,22 | -1,04% | - |
| 06.06.2025 | 51,48 | 51,76 | 51,48 | 51,76 | 0,98% | - |
| 05.06.2025 | 51,30 | 51,42 | 51,26 | 51,26 | 1,26% | - |
| 04.06.2025 | 50,52 | 50,62 | 50,52 | 50,62 | 1,63% | - |
| 03.06.2025 | 49,54 | 49,81 | 49,52 | 49,81 | -1,52% | - |
| 02.06.2025 | 50,14 | 50,58 | 50,04 | 50,58 | -1,17% | - |
| 30.05.2025 | 51,06 | 52,58 | 51,06 | 51,18 | 0,16% | 50,00 |
| 29.05.2025 | 51,44 | 51,44 | 51,10 | 51,10 | -3,29% | - |
| 28.05.2025 | 52,44 | 52,84 | 52,30 | 52,84 | 1,58% | - |
| 27.05.2025 | 51,64 | 52,02 | 51,64 | 52,02 | 0,93% | - |
| 26.05.2025 | 51,40 | 51,58 | 51,40 | 51,54 | 1,34% | - |
| 23.05.2025 | 51,14 | 51,18 | 50,86 | 50,86 | -1,85% | - |
| 22.05.2025 | 51,58 | 51,82 | 51,56 | 51,82 | -2,00% | 1.440,00 |
| 21.05.2025 | 52,84 | 52,94 | 52,84 | 52,88 | -3,71% | - |
| 20.05.2025 | 54,26 | 54,92 | 54,22 | 54,92 | -0,04% | - |
| 19.05.2025 | 54,82 | 54,94 | 54,64 | 54,94 | 1,40% | - |