66,190€
7,70%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,51 | 65,74 | 63,02 | 65,45 | 6,49% | - |
| 04.11.2024 | 61,44 | 61,50 | 61,44 | 61,46 | -0,61% | - |
| 01.11.2024 | 61,54 | 61,84 | 61,54 | 61,84 | -1,06% | - |
| 31.10.2024 | 66,34 | 67,40 | 62,50 | 62,50 | -9,84% | 16,00 |
| 30.10.2024 | 68,34 | 69,32 | 68,30 | 69,32 | 4,18% | - |
| 29.10.2024 | 69,46 | 69,50 | 66,54 | 66,54 | -3,62% | - |
| 28.10.2024 | 68,50 | 69,04 | 68,26 | 69,04 | -0,26% | - |
| 25.10.2024 | 69,34 | 69,34 | 69,22 | 69,22 | 0,29% | - |
| 24.10.2024 | 69,30 | 71,86 | 69,02 | 69,02 | -0,23% | 15,00 |
| 23.10.2024 | 69,02 | 69,18 | 69,02 | 69,18 | -3,51% | - |
| 22.10.2024 | 72,38 | 72,38 | 71,70 | 71,70 | -5,28% | - |
| 21.10.2024 | 75,66 | 75,78 | 75,66 | 75,70 | 1,99% | - |
| 18.10.2024 | 74,26 | 74,36 | 74,22 | 74,22 | -2,70% | - |
| 17.10.2024 | 75,80 | 76,28 | 75,80 | 76,28 | 3,36% | - |
| 16.10.2024 | 73,62 | 73,80 | 73,60 | 73,80 | 0,82% | - |
| 15.10.2024 | 73,66 | 73,66 | 73,20 | 73,20 | 2,49% | - |
| 14.10.2024 | 71,36 | 71,42 | 71,34 | 71,42 | 3,39% | - |
| 11.10.2024 | 69,08 | 69,08 | 69,04 | 69,08 | -0,49% | - |
| 10.10.2024 | 69,98 | 69,98 | 69,42 | 69,42 | -1,84% | - |
| 09.10.2024 | 70,58 | 70,72 | 70,56 | 70,72 | 0,71% | - |
| 08.10.2024 | 70,16 | 70,22 | 70,16 | 70,22 | -0,71% | - |
| 07.10.2024 | 71,06 | 71,06 | 70,72 | 70,72 | -4,43% | - |
| 04.10.2024 | 72,34 | 74,00 | 72,34 | 74,00 | 2,64% | - |
| 03.10.2024 | 72,54 | 72,54 | 72,10 | 72,10 | -1,90% | - |
| 02.10.2024 | 73,32 | 73,50 | 73,30 | 73,50 | -4,42% | - |
| 01.10.2024 | 73,64 | 76,90 | 73,64 | 76,90 | 5,75% | 130,00 |
| 30.09.2024 | 72,94 | 72,94 | 72,72 | 72,72 | 2,28% | 70,00 |
| 27.09.2024 | 70,96 | 71,10 | 70,96 | 71,10 | -1,44% | - |
| 26.09.2024 | 71,36 | 72,14 | 71,36 | 72,14 | 1,04% | - |
| 25.09.2024 | 71,82 | 71,94 | 71,40 | 71,40 | -1,19% | - |
| 24.09.2024 | 72,42 | 72,42 | 72,26 | 72,26 | 2,03% | - |
| 23.09.2024 | 70,58 | 70,88 | 70,58 | 70,82 | -1,97% | - |
| 20.09.2024 | 75,66 | 75,86 | 72,24 | 72,24 | -1,04% | 85,00 |
| 19.09.2024 | 71,60 | 73,00 | 71,50 | 73,00 | 2,79% | - |
| 18.09.2024 | 71,28 | 71,28 | 71,02 | 71,02 | -4,98% | - |
| 17.09.2024 | 70,36 | 74,74 | 70,36 | 74,74 | 7,26% | 134,00 |
| 16.09.2024 | 69,70 | 69,72 | 69,68 | 69,68 | 3,47% | - |
| 13.09.2024 | 67,06 | 67,34 | 67,06 | 67,34 | 2,81% | - |
| 12.09.2024 | 65,66 | 65,78 | 65,50 | 65,50 | 0,80% | - |
| 11.09.2024 | 64,92 | 64,98 | 64,92 | 64,98 | -1,28% | - |
| 10.09.2024 | 65,56 | 65,82 | 65,56 | 65,82 | -0,72% | - |
| 09.09.2024 | 66,04 | 66,30 | 66,04 | 66,30 | -0,69% | - |
| 06.09.2024 | 66,46 | 66,76 | 66,30 | 66,76 | 0,39% | - |
| 05.09.2024 | 66,74 | 66,94 | 66,50 | 66,50 | -1,36% | - |
| 04.09.2024 | 67,28 | 67,42 | 67,28 | 67,42 | -3,66% | - |
| 03.09.2024 | 70,02 | 70,02 | 69,98 | 69,98 | -3,34% | - |
| 02.09.2024 | 69,92 | 72,40 | 69,84 | 72,40 | 4,78% | 297,00 |
| 30.08.2024 | 69,02 | 71,72 | 69,02 | 69,10 | -0,52% | 138,00 |
| 29.08.2024 | 68,52 | 69,46 | 68,52 | 69,46 | 1,08% | - |
| 28.08.2024 | 69,28 | 69,28 | 68,72 | 68,72 | -4,87% | - |
| 27.08.2024 | 69,76 | 72,24 | 69,76 | 72,24 | 2,50% | 100,00 |
| 26.08.2024 | 70,08 | 70,48 | 70,08 | 70,48 | 5,60% | 5,00 |
| 23.08.2024 | 66,62 | 66,74 | 66,62 | 66,74 | -3,11% | - |
| 22.08.2024 | 66,14 | 68,88 | 66,12 | 68,88 | 6,63% | 145,00 |
| 21.08.2024 | 64,56 | 66,96 | 64,50 | 64,60 | 0,94% | 223,00 |
| 20.08.2024 | 64,88 | 64,88 | 64,00 | 64,00 | 1,75% | 15,00 |
| 19.08.2024 | 62,70 | 62,90 | 62,70 | 62,90 | -0,51% | - |
| 16.08.2024 | 63,66 | 63,66 | 63,22 | 63,22 | 0,44% | - |
| 15.08.2024 | 62,24 | 62,94 | 62,24 | 62,94 | 1,55% | - |
| 14.08.2024 | 62,28 | 62,28 | 61,98 | 61,98 | 1,44% | - |
| 13.08.2024 | 61,28 | 61,38 | 61,10 | 61,10 | -1,04% | - |
| 12.08.2024 | 61,88 | 61,92 | 61,74 | 61,74 | 1,21% | - |
| 09.08.2024 | 61,22 | 61,28 | 61,00 | 61,00 | 0,56% | - |
| 08.08.2024 | 60,32 | 60,66 | 60,08 | 60,66 | -4,35% | - |
| 07.08.2024 | 63,40 | 63,42 | 63,32 | 63,42 | 1,93% | - |
| 06.08.2024 | 62,46 | 62,50 | 62,22 | 62,22 | 5,89% | - |
| 05.08.2024 | 63,90 | 63,90 | 58,76 | 58,76 | -10,81% | - |
| 02.08.2024 | 65,90 | 65,90 | 65,82 | 65,88 | -5,83% | - |
| 01.08.2024 | 68,32 | 69,96 | 68,32 | 69,96 | 3,22% | - |
| 31.07.2024 | 67,98 | 68,06 | 67,78 | 67,78 | 1,29% | - |
| 30.07.2024 | 66,64 | 66,92 | 66,64 | 66,92 | -1,59% | - |
| 29.07.2024 | 67,96 | 68,00 | 67,88 | 68,00 | 1,55% | - |
| 26.07.2024 | 66,20 | 66,96 | 66,20 | 66,96 | 3,98% | - |
| 25.07.2024 | 64,56 | 64,56 | 64,40 | 64,40 | -2,78% | - |
| 24.07.2024 | 66,52 | 66,58 | 66,24 | 66,24 | 2,35% | - |
| 23.07.2024 | 65,44 | 65,44 | 64,72 | 64,72 | 0,15% | - |
| 22.07.2024 | 65,14 | 65,14 | 64,62 | 64,62 | 2,02% | - |
| 19.07.2024 | 63,90 | 63,90 | 63,34 | 63,34 | 1,80% | - |
| 18.07.2024 | 62,78 | 62,78 | 62,22 | 62,22 | -0,32% | - |
| 17.07.2024 | 63,62 | 63,62 | 62,42 | 62,42 | 4,00% | - |
| 16.07.2024 | 60,20 | 62,44 | 60,02 | 60,02 | 3,23% | 25,00 |
| 15.07.2024 | 58,70 | 58,74 | 58,14 | 58,14 | 3,05% | - |
| 12.07.2024 | 56,84 | 56,84 | 56,42 | 56,42 | 8,88% | - |
| 11.07.2024 | 51,66 | 51,82 | 51,62 | 51,82 | 3,79% | - |
| 10.07.2024 | 50,50 | 50,52 | 49,93 | 49,93 | 0,54% | - |
| 09.07.2024 | 50,30 | 50,36 | 49,66 | 49,66 | 2,35% | - |
| 08.07.2024 | 49,00 | 49,00 | 48,52 | 48,52 | -2,75% | - |
| 05.07.2024 | 50,48 | 50,48 | 49,89 | 49,89 | -0,58% | 115,00 |
| 04.07.2024 | 50,56 | 50,62 | 50,18 | 50,18 | 0,82% | - |
| 03.07.2024 | 50,50 | 50,50 | 49,77 | 49,77 | -2,14% | - |
| 02.07.2024 | 51,50 | 51,50 | 50,86 | 50,86 | -2,75% | - |
| 01.07.2024 | 52,90 | 52,92 | 52,30 | 52,30 | -0,08% | - |
| 28.06.2024 | 52,94 | 52,94 | 52,34 | 52,34 | 1,28% | - |
| 27.06.2024 | 52,46 | 52,52 | 51,68 | 51,68 | 0,23% | - |
| 26.06.2024 | 52,24 | 52,30 | 51,56 | 51,56 | -2,75% | - |
| 25.06.2024 | 53,60 | 53,62 | 53,02 | 53,02 | 1,65% | - |
| 24.06.2024 | 52,88 | 52,90 | 52,16 | 52,16 | -0,11% | - |
| 21.06.2024 | 52,72 | 52,82 | 52,22 | 52,22 | 0,42% | - |
| 20.06.2024 | 53,48 | 53,50 | 52,00 | 52,00 | -1,44% | - |
| 19.06.2024 | 53,48 | 53,48 | 52,76 | 52,76 | -1,20% | - |