49,145€
-0,09%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 49,22 | 49,45 | 46,90 | 49,30 | 0,22% | - |
| 10.04.2025 | 50,48 | 50,48 | 49,19 | 49,19 | 4,35% | - |
| 09.04.2025 | 47,12 | 47,14 | 47,12 | 47,14 | -8,64% | - |
| 08.04.2025 | 50,82 | 51,60 | 50,82 | 51,60 | 2,75% | - |
| 07.04.2025 | 49,64 | 50,22 | 49,50 | 50,22 | 2,95% | - |
| 04.04.2025 | 49,44 | 49,54 | 48,78 | 48,78 | -5,57% | - |
| 03.04.2025 | 52,06 | 52,20 | 51,66 | 51,66 | -2,89% | - |
| 02.04.2025 | 53,46 | 53,46 | 53,20 | 53,20 | 0,00% | - |
| 01.04.2025 | 52,96 | 53,20 | 52,90 | 53,20 | 1,29% | - |
| 31.03.2025 | 52,26 | 52,52 | 52,24 | 52,52 | -0,27% | - |
| 28.03.2025 | 53,88 | 54,26 | 52,66 | 52,66 | -3,41% | - |
| 27.03.2025 | 54,22 | 54,52 | 54,22 | 54,52 | -3,06% | - |
| 26.03.2025 | 53,96 | 56,24 | 53,96 | 56,24 | 5,44% | 30,00 |
| 25.03.2025 | 53,98 | 54,32 | 53,34 | 53,34 | 0,08% | - |
| 24.03.2025 | 52,32 | 53,30 | 52,32 | 53,30 | 3,21% | - |
| 21.03.2025 | 52,86 | 53,20 | 51,64 | 51,64 | -4,76% | - |
| 20.03.2025 | 53,58 | 54,22 | 53,58 | 54,22 | 3,08% | - |
| 19.03.2025 | 52,16 | 52,60 | 52,16 | 52,60 | 0,92% | - |
| 18.03.2025 | 52,04 | 52,56 | 52,04 | 52,12 | 1,16% | - |
| 17.03.2025 | 52,14 | 52,34 | 51,52 | 51,52 | -0,08% | - |
| 14.03.2025 | 51,76 | 52,08 | 51,56 | 51,56 | -3,34% | - |
| 13.03.2025 | 53,42 | 53,72 | 53,34 | 53,34 | -0,97% | - |
| 12.03.2025 | 54,36 | 54,66 | 53,86 | 53,86 | -1,21% | - |
| 11.03.2025 | 55,32 | 55,58 | 54,52 | 54,52 | -3,44% | - |
| 10.03.2025 | 56,00 | 56,46 | 55,94 | 56,46 | 0,18% | - |
| 07.03.2025 | 56,44 | 56,46 | 56,36 | 56,36 | 3,07% | - |
| 06.03.2025 | 54,92 | 54,92 | 54,68 | 54,68 | 0,11% | - |
| 05.03.2025 | 54,80 | 54,80 | 54,62 | 54,62 | -0,18% | - |
| 04.03.2025 | 54,86 | 54,92 | 54,72 | 54,72 | -3,90% | - |
| 03.03.2025 | 56,46 | 56,94 | 56,44 | 56,94 | -2,20% | - |
| 28.02.2025 | 57,92 | 58,22 | 57,92 | 58,22 | -2,28% | - |
| 27.02.2025 | 58,42 | 59,58 | 58,42 | 59,58 | 5,53% | - |
| 26.02.2025 | 56,12 | 56,46 | 56,12 | 56,46 | 5,57% | - |
| 25.02.2025 | 53,62 | 53,76 | 53,48 | 53,48 | -2,37% | - |
| 24.02.2025 | 54,38 | 54,78 | 54,32 | 54,78 | -3,18% | - |
| 21.02.2025 | 55,64 | 56,58 | 55,64 | 56,58 | 1,54% | - |
| 20.02.2025 | 55,56 | 55,72 | 55,52 | 55,72 | -1,80% | - |
| 19.02.2025 | 56,54 | 56,74 | 56,54 | 56,74 | -1,36% | - |
| 18.02.2025 | 57,24 | 57,52 | 57,22 | 57,52 | 0,63% | - |
| 17.02.2025 | 56,98 | 57,16 | 56,98 | 57,16 | 0,70% | - |
| 14.02.2025 | 56,72 | 56,76 | 56,54 | 56,76 | 0,21% | - |
| 13.02.2025 | 55,94 | 56,64 | 55,86 | 56,64 | -0,07% | - |
| 12.02.2025 | 56,70 | 56,94 | 56,68 | 56,68 | 0,71% | - |
| 11.02.2025 | 56,20 | 56,28 | 56,16 | 56,28 | 0,75% | - |
| 10.02.2025 | 55,30 | 55,86 | 55,28 | 55,86 | -2,07% | - |
| 07.02.2025 | 56,62 | 57,04 | 56,54 | 57,04 | 0,07% | - |
| 06.02.2025 | 56,54 | 57,00 | 56,54 | 57,00 | 0,96% | - |
| 05.02.2025 | 55,78 | 56,46 | 55,78 | 56,46 | 1,18% | - |
| 04.02.2025 | 55,56 | 55,80 | 55,34 | 55,80 | -2,79% | - |
| 03.02.2025 | 57,24 | 57,40 | 57,24 | 57,40 | -3,50% | - |
| 31.01.2025 | 59,00 | 59,48 | 59,00 | 59,48 | 1,88% | - |
| 30.01.2025 | 57,12 | 58,38 | 57,12 | 58,38 | -0,14% | 11,00 |
| 29.01.2025 | 58,02 | 60,02 | 57,96 | 58,46 | -2,11% | 100,00 |
| 28.01.2025 | 58,96 | 59,72 | 58,96 | 59,72 | 5,21% | - |
| 27.01.2025 | 56,50 | 56,76 | 56,28 | 56,76 | -1,73% | - |
| 24.01.2025 | 57,62 | 57,76 | 57,50 | 57,76 | -0,28% | - |
| 23.01.2025 | 58,02 | 58,04 | 57,92 | 57,92 | 1,12% | - |
| 22.01.2025 | 56,62 | 57,28 | 56,62 | 57,28 | -0,28% | - |
| 21.01.2025 | 56,84 | 57,44 | 56,84 | 57,44 | 0,49% | - |
| 20.01.2025 | 57,12 | 57,16 | 57,08 | 57,16 | -1,89% | - |
| 17.01.2025 | 57,30 | 58,26 | 57,30 | 58,26 | 1,64% | - |
| 16.01.2025 | 57,08 | 57,32 | 56,94 | 57,32 | 0,00% | - |
| 15.01.2025 | 55,58 | 57,32 | 55,52 | 57,32 | 5,76% | - |
| 14.01.2025 | 53,78 | 54,20 | 53,78 | 54,20 | 2,96% | - |
| 13.01.2025 | 52,30 | 52,64 | 52,24 | 52,64 | -0,53% | - |
| 10.01.2025 | 52,92 | 52,94 | 52,88 | 52,92 | 0,23% | - |
| 09.01.2025 | 52,80 | 52,88 | 52,80 | 52,80 | -2,73% | - |
| 08.01.2025 | 51,98 | 54,28 | 51,98 | 54,28 | 2,15% | 383,00 |
| 07.01.2025 | 52,52 | 53,14 | 52,50 | 53,14 | -0,49% | - |
| 06.01.2025 | 53,24 | 53,40 | 53,14 | 53,40 | 0,04% | - |
| 03.01.2025 | 53,02 | 53,38 | 53,02 | 53,38 | -2,45% | - |
| 02.01.2025 | 53,60 | 54,72 | 53,60 | 54,72 | 3,01% | - |
| 30.12.2024 | 53,04 | 53,12 | 53,04 | 53,12 | -3,66% | - |
| 27.12.2024 | 54,30 | 55,14 | 54,28 | 55,14 | 1,10% | 11,00 |
| 23.12.2024 | 54,52 | 54,54 | 54,50 | 54,54 | 1,64% | - |
| 20.12.2024 | 53,60 | 53,66 | 53,36 | 53,66 | -3,84% | - |
| 19.12.2024 | 55,64 | 55,80 | 55,54 | 55,80 | -5,68% | - |
| 18.12.2024 | 58,84 | 59,16 | 58,84 | 59,16 | -1,30% | - |
| 17.12.2024 | 59,86 | 59,94 | 59,80 | 59,94 | -1,09% | - |
| 16.12.2024 | 60,12 | 60,60 | 60,06 | 60,60 | -1,97% | - |
| 13.12.2024 | 61,76 | 61,82 | 61,70 | 61,82 | -1,72% | - |
| 12.12.2024 | 62,26 | 62,90 | 62,26 | 62,90 | -0,32% | - |
| 11.12.2024 | 62,68 | 63,10 | 62,60 | 63,10 | -0,97% | - |
| 10.12.2024 | 63,94 | 63,96 | 63,72 | 63,72 | 0,41% | - |
| 09.12.2024 | 63,08 | 63,46 | 63,06 | 63,46 | -0,25% | - |
| 06.12.2024 | 63,08 | 63,62 | 63,04 | 63,62 | -2,36% | - |
| 05.12.2024 | 65,16 | 65,18 | 65,16 | 65,16 | -3,81% | - |
| 04.12.2024 | 67,18 | 67,74 | 67,16 | 67,74 | 0,98% | - |
| 03.12.2024 | 66,78 | 67,08 | 66,76 | 67,08 | 0,24% | - |
| 02.12.2024 | 66,78 | 67,44 | 66,78 | 66,92 | -1,36% | 25,00 |
| 29.11.2024 | 66,38 | 67,84 | 66,38 | 67,84 | 1,86% | - |
| 28.11.2024 | 66,52 | 66,60 | 66,52 | 66,60 | -2,20% | - |
| 27.11.2024 | 67,60 | 68,10 | 67,48 | 68,10 | -2,88% | - |
| 26.11.2024 | 70,12 | 70,12 | 70,00 | 70,12 | 2,10% | - |
| 25.11.2024 | 66,86 | 68,68 | 66,72 | 68,68 | 4,89% | 25,00 |
| 22.11.2024 | 64,40 | 65,48 | 64,40 | 65,48 | -1,46% | - |
| 21.11.2024 | 65,13 | 66,82 | 63,98 | 66,45 | 2,90% | - |
| 20.11.2024 | 64,20 | 64,58 | 64,20 | 64,58 | 2,35% | - |
| 19.11.2024 | 63,36 | 63,36 | 63,10 | 63,10 | -3,13% | - |
| 18.11.2024 | 64,64 | 65,14 | 64,60 | 65,14 | -0,73% | - |