53,900€
0,56%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 53,18 | 53,60 | 53,18 | 53,60 | 1,44% | - |
| 19.11.2025 | 52,42 | 52,84 | 52,36 | 52,84 | 1,65% | - |
| 18.11.2025 | 52,00 | 52,08 | 51,98 | 51,98 | -3,88% | - |
| 17.11.2025 | 53,90 | 54,08 | 53,90 | 54,08 | 0,71% | - |
| 14.11.2025 | 53,70 | 53,78 | 53,70 | 53,70 | -2,19% | - |
| 13.11.2025 | 54,92 | 54,92 | 54,84 | 54,90 | -1,96% | - |
| 12.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 4,21% | 138,00 |
| 11.11.2025 | 53,62 | 53,74 | 53,58 | 53,74 | -0,07% | - |
| 10.11.2025 | 53,40 | 53,78 | 53,38 | 53,78 | 1,51% | - |
| 07.11.2025 | 53,14 | 53,16 | 52,98 | 52,98 | -1,89% | - |
| 06.11.2025 | 53,82 | 54,00 | 53,78 | 54,00 | -1,03% | - |
| 05.11.2025 | 54,56 | 54,56 | 54,56 | 54,56 | 1,94% | - |
| 04.11.2025 | 53,48 | 53,52 | 53,48 | 53,52 | -0,98% | - |
| 03.11.2025 | 55,58 | 55,85 | 54,01 | 54,05 | -1,62% | - |
| 31.10.2025 | 56,06 | 56,36 | 54,94 | 54,94 | -2,62% | - |
| 30.10.2025 | 57,32 | 57,52 | 56,42 | 56,42 | 1,51% | - |
| 29.10.2025 | 56,28 | 56,78 | 55,58 | 55,58 | -1,59% | - |
| 28.10.2025 | 56,88 | 57,26 | 56,48 | 56,48 | -0,77% | - |
| 27.10.2025 | 57,90 | 58,16 | 56,92 | 56,92 | -3,13% | 100,00 |
| 24.10.2025 | 58,10 | 58,76 | 57,92 | 58,76 | 1,59% | - |
| 23.10.2025 | 57,38 | 57,84 | 57,38 | 57,84 | -1,23% | - |
| 22.10.2025 | 58,22 | 58,56 | 58,20 | 58,56 | 3,17% | - |
| 21.10.2025 | 57,06 | 57,06 | 56,76 | 56,76 | -0,80% | - |
| 20.10.2025 | 56,90 | 57,22 | 56,88 | 57,22 | 0,92% | - |
| 17.10.2025 | 55,88 | 56,70 | 55,68 | 56,70 | -1,12% | - |
| 16.10.2025 | 56,78 | 57,34 | 56,78 | 57,34 | 1,06% | - |
| 15.10.2025 | 56,40 | 56,74 | 56,40 | 56,74 | 6,49% | - |
| 14.10.2025 | 53,14 | 53,28 | 53,10 | 53,28 | -1,95% | - |
| 13.10.2025 | 53,94 | 54,34 | 53,94 | 54,34 | -1,31% | - |
| 10.10.2025 | 54,54 | 55,06 | 54,54 | 55,06 | -4,74% | - |
| 09.10.2025 | 58,28 | 58,28 | 57,80 | 57,80 | -3,25% | - |
| 08.10.2025 | 59,42 | 59,74 | 59,42 | 59,74 | -5,26% | - |
| 07.10.2025 | 62,38 | 63,06 | 62,38 | 63,06 | -4,25% | - |
| 06.10.2025 | 65,08 | 65,86 | 65,02 | 65,86 | 2,46% | - |
| 03.10.2025 | 64,10 | 64,28 | 64,10 | 64,28 | 0,50% | - |
| 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% | - |