60,975€
3,17%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 61,08 | 61,15 | 61,08 | 61,15 | 3,47% | - |
| 19.08.2026 | 58,80 | 59,10 | 58,80 | 59,10 | -2,15% | - |
| 18.08.2026 | 60,15 | 60,40 | 60,00 | 60,40 | 1,00% | - |
| 17.08.2026 | 59,65 | 59,80 | 59,55 | 59,80 | -0,75% | - |
| 14.08.2026 | 60,10 | 60,25 | 60,10 | 60,25 | 0,08% | - |
| 13.08.2026 | 59,85 | 60,20 | 59,85 | 60,20 | 0,00% | - |
| 12.08.2026 | 61,00 | 61,00 | 60,20 | 60,20 | -0,41% | - |
| 11.08.2026 | 59,95 | 60,45 | 59,95 | 60,45 | -2,81% | - |
| 10.08.2026 | 62,00 | 62,20 | 61,95 | 62,20 | 1,80% | - |
| 07.08.2026 | 60,85 | 61,10 | 60,85 | 61,10 | -2,78% | - |
| 06.08.2026 | 62,45 | 62,85 | 62,45 | 62,85 | 1,53% | - |
| 05.08.2026 | 61,50 | 61,90 | 61,50 | 61,90 | -1,12% | - |
| 04.08.2026 | 61,55 | 62,60 | 61,50 | 62,60 | 2,29% | - |
| 03.08.2026 | 60,35 | 61,20 | 60,35 | 61,20 | 0,99% | - |
| 31.07.2026 | 60,05 | 60,60 | 60,05 | 60,60 | -2,18% | - |
| 30.07.2026 | 61,40 | 61,95 | 61,40 | 61,95 | -2,36% | - |
| 29.07.2026 | 63,55 | 63,55 | 63,45 | 63,45 | -0,24% | - |
| 28.07.2026 | 62,65 | 63,60 | 62,65 | 63,60 | -0,08% | - |
| 27.07.2026 | 62,90 | 63,65 | 62,90 | 63,65 | 7,06% | - |
| 24.07.2026 | 61,30 | 61,40 | 59,45 | 59,45 | -3,10% | - |
| 23.07.2026 | 61,30 | 61,35 | 61,15 | 61,35 | 0,49% | - |
| 22.07.2026 | 60,60 | 61,05 | 60,60 | 61,05 | -1,21% | - |
| 21.07.2026 | 60,85 | 61,80 | 60,80 | 61,80 | -2,06% | - |
| 20.07.2026 | 62,40 | 63,10 | 62,40 | 63,10 | -3,30% | - |
| 17.07.2026 | 64,10 | 65,25 | 64,10 | 65,25 | 3,00% | - |
| 16.07.2026 | 62,90 | 63,35 | 62,80 | 63,35 | 1,12% | - |
| 15.07.2026 | 62,15 | 62,65 | 62,15 | 62,65 | 0,56% | - |
| 14.07.2026 | 61,85 | 62,30 | 61,85 | 62,30 | -1,89% | - |
| 13.07.2026 | 63,35 | 63,50 | 63,30 | 63,50 | -0,39% | - |
| 10.07.2026 | 63,00 | 63,75 | 63,00 | 63,75 | 2,16% | 120,00 |
| 09.07.2026 | 61,90 | 62,40 | 61,90 | 62,40 | -3,03% | - |
| 08.07.2026 | 64,20 | 64,35 | 64,05 | 64,35 | -3,38% | - |
| 07.07.2026 | 66,00 | 66,60 | 66,00 | 66,60 | -2,77% | - |
| 06.07.2026 | 68,20 | 68,50 | 68,20 | 68,50 | 0,81% | - |
| 03.07.2026 | 68,15 | 68,15 | 67,95 | 67,95 | 0,22% | - |
| 02.07.2026 | 67,70 | 67,80 | 67,70 | 67,80 | -1,81% | - |
| 01.07.2026 | 68,75 | 69,05 | 68,75 | 69,05 | -0,50% | - |
| 30.06.2026 | 69,15 | 69,40 | 69,15 | 69,40 | -0,50% | - |
| 29.06.2026 | 69,40 | 69,75 | 69,40 | 69,75 | 0,14% | - |
| 26.06.2026 | 69,35 | 69,65 | 69,35 | 69,65 | 0,87% | - |
| 25.06.2026 | 69,40 | 70,00 | 69,05 | 69,05 | -1,71% | 250,00 |
| 24.06.2026 | 64,40 | 70,25 | 64,40 | 70,25 | 10,54% | 776,00 |
| 23.06.2026 | 63,05 | 63,55 | 62,90 | 63,55 | -1,55% | - |
| 22.06.2026 | 64,00 | 64,55 | 64,00 | 64,55 | 1,02% | - |
| 19.06.2026 | 63,95 | 64,00 | 63,90 | 63,90 | 0,63% | - |
| 18.06.2026 | 61,20 | 63,50 | 61,20 | 63,50 | -1,01% | 2,00 |
| 17.06.2026 | 62,90 | 64,58 | 62,40 | 64,15 | 4,22% | - |
| 16.06.2026 | 61,15 | 61,55 | 61,15 | 61,55 | -1,68% | - |
| 15.06.2026 | 62,75 | 63,80 | 62,43 | 62,60 | 0,81% | - |
| 12.06.2026 | 62,05 | 62,10 | 62,05 | 62,10 | 7,25% | - |
| 11.06.2026 | 59,80 | 59,95 | 57,90 | 57,90 | -3,82% | - |
| 10.06.2026 | 60,60 | 60,60 | 60,20 | 60,20 | 4,42% | - |
| 09.06.2026 | 57,80 | 57,85 | 57,65 | 57,65 | -0,77% | - |
| 08.06.2026 | 58,45 | 58,55 | 57,45 | 58,10 | 0,35% | 100,00 |
| 05.06.2026 | 58,65 | 58,65 | 57,90 | 57,90 | 0,35% | - |
| 04.06.2026 | 58,15 | 58,25 | 57,70 | 57,70 | -1,03% | - |
| 03.06.2026 | 58,40 | 58,40 | 58,30 | 58,30 | 3,55% | - |
| 02.06.2026 | 57,45 | 57,55 | 56,30 | 56,30 | 2,93% | - |
| 01.06.2026 | 56,75 | 56,75 | 54,70 | 54,70 | -4,87% | - |
| 29.05.2026 | 57,15 | 57,50 | 57,15 | 57,50 | -0,35% | - |
| 28.05.2026 | 57,65 | 57,70 | 57,60 | 57,70 | 1,32% | - |
| 27.05.2026 | 56,75 | 56,95 | 56,75 | 56,95 | 0,89% | - |
| 26.05.2026 | 56,45 | 56,45 | 56,35 | 56,45 | 0,00% | - |
| 25.05.2026 | 56,40 | 56,50 | 56,40 | 56,45 | 1,35% | - |
| 22.05.2026 | 56,45 | 56,50 | 55,70 | 55,70 | 1,36% | - |
| 21.05.2026 | 55,40 | 55,55 | 54,95 | 54,95 | 0,09% | - |
| 20.05.2026 | 53,80 | 54,90 | 53,75 | 54,90 | 3,29% | 21,00 |
| 19.05.2026 | 53,50 | 53,65 | 53,15 | 53,15 | 0,28% | - |
| 18.05.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,67% | 10,00 |
| 15.05.2026 | 53,90 | 53,90 | 53,85 | 53,90 | 0,56% | - |
| 14.05.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,65% | - |
| 13.05.2026 | 53,85 | 53,95 | 53,85 | 53,95 | -2,09% | - |
| 12.05.2026 | 54,75 | 55,10 | 54,75 | 55,10 | -0,54% | - |
| 11.05.2026 | 55,10 | 55,40 | 55,05 | 55,40 | 0,27% | - |
| 08.05.2026 | 55,00 | 55,25 | 54,95 | 55,25 | -1,60% | - |
| 07.05.2026 | 56,05 | 56,15 | 55,90 | 56,15 | -0,27% | - |
| 06.05.2026 | 55,05 | 56,30 | 55,05 | 56,30 | 2,74% | - |
| 05.05.2026 | 54,45 | 54,80 | 54,45 | 54,80 | -2,06% | - |
| 04.05.2026 | 55,50 | 55,95 | 55,50 | 55,95 | -2,27% | - |
| 30.04.2026 | 56,35 | 57,25 | 56,35 | 57,25 | -3,54% | - |
| 29.04.2026 | 59,15 | 59,35 | 59,05 | 59,35 | -1,00% | - |
| 28.04.2026 | 59,50 | 59,95 | 59,50 | 59,95 | 0,84% | - |
| 27.04.2026 | 59,30 | 59,45 | 59,20 | 59,45 | -1,90% | - |
| 24.04.2026 | 60,35 | 60,60 | 60,30 | 60,60 | 0,25% | - |
| 23.04.2026 | 59,80 | 60,45 | 59,80 | 60,45 | 0,50% | - |
| 22.04.2026 | 59,65 | 60,15 | 59,65 | 60,15 | -0,91% | - |
| 21.04.2026 | 59,00 | 60,70 | 59,00 | 60,70 | 4,66% | - |
| 20.04.2026 | 57,40 | 58,00 | 57,35 | 58,00 | 4,60% | - |
| 17.04.2026 | 54,95 | 55,45 | 54,95 | 55,45 | 0,64% | - |
| 16.04.2026 | 54,65 | 55,10 | 54,65 | 55,10 | -2,82% | - |
| 15.04.2026 | 56,25 | 56,70 | 56,20 | 56,70 | -0,26% | - |
| 14.04.2026 | 56,60 | 56,85 | 56,55 | 56,85 | 0,44% | - |
| 13.04.2026 | 56,25 | 56,60 | 56,20 | 56,60 | -3,00% | - |
| 10.04.2026 | 58,10 | 58,35 | 58,10 | 58,35 | 1,66% | - |
| 09.04.2026 | 57,35 | 57,40 | 57,30 | 57,40 | 3,14% | - |
| 08.04.2026 | 55,25 | 55,65 | 55,20 | 55,65 | -1,85% | - |
| 07.04.2026 | 56,40 | 56,70 | 56,40 | 56,70 | 2,53% | - |
| 02.04.2026 | 55,02 | 55,30 | 55,02 | 55,30 | 0,40% | - |
| 01.04.2026 | 55,04 | 55,08 | 54,92 | 55,08 | 1,40% | - |
| 31.03.2026 | 54,18 | 54,34 | 54,18 | 54,32 | 0,97% | - |