55,240€
5,46%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 55,26 | 55,29 | 55,23 | 55,24 | 5,46% | - |
| 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% | - |
| 16.05.2025 | 54,14 | 54,24 | 54,14 | 54,18 | 0,82% | - |
| 15.05.2025 | 53,32 | 55,06 | 53,32 | 53,74 | -3,80% | 100,00 |
| 14.05.2025 | 55,42 | 55,86 | 55,30 | 55,86 | 1,23% | - |
| 13.05.2025 | 55,16 | 56,70 | 55,14 | 55,18 | 0,84% | 440,00 |
| 12.05.2025 | 53,24 | 54,72 | 53,24 | 54,72 | 2,78% | - |
| 09.05.2025 | 52,98 | 53,24 | 52,90 | 53,24 | 2,03% | - |
| 08.05.2025 | 52,02 | 52,18 | 52,00 | 52,18 | 1,56% | - |
| 07.05.2025 | 51,10 | 51,38 | 51,10 | 51,38 | -0,77% | - |
| 06.05.2025 | 51,60 | 51,78 | 51,40 | 51,78 | -0,12% | - |
| 05.05.2025 | 51,96 | 52,10 | 51,84 | 51,84 | 2,01% | 30,00 |
| 02.05.2025 | 50,50 | 50,82 | 50,44 | 50,82 | 1,15% | - |
| 30.04.2025 | 50,24 | 50,30 | 50,24 | 50,24 | 0,12% | - |
| 29.04.2025 | 50,06 | 50,18 | 50,06 | 50,18 | -0,08% | - |
| 28.04.2025 | 49,78 | 50,22 | 49,68 | 50,22 | -0,28% | - |
| 25.04.2025 | 50,32 | 50,36 | 50,16 | 50,36 | 0,72% | - |
| 24.04.2025 | 49,54 | 50,00 | 49,29 | 50,00 | -0,99% | 1.000,00 |
| 23.04.2025 | 49,98 | 50,50 | 49,94 | 50,50 | 6,68% | - |
| 22.04.2025 | 46,91 | 47,34 | 46,75 | 47,34 | -0,73% | - |
| 17.04.2025 | 47,82 | 47,87 | 47,69 | 47,69 | -2,77% | - |
| 16.04.2025 | 48,69 | 49,05 | 48,48 | 49,05 | -1,11% | - |
| 15.04.2025 | 49,23 | 49,60 | 49,23 | 49,60 | 0,34% | - |
| 14.04.2025 | 48,37 | 49,43 | 48,32 | 49,43 | 3,87% | - |
| 11.04.2025 | 48,26 | 48,26 | 47,59 | 47,59 | -3,25% | - |
| 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% | - |