70,975€
1,03%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 70,55 | 70,95 | 69,40 | 70,95 | 1,00% | 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% | - |
| 30.03.2026 | 53,06 | 53,80 | 53,06 | 53,80 | 1,01% | - |
| 27.03.2026 | 53,52 | 53,90 | 53,26 | 53,26 | -1,59% | - |
| 26.03.2026 | 54,06 | 54,28 | 54,06 | 54,12 | 2,42% | - |
| 25.03.2026 | 53,66 | 53,92 | 52,84 | 52,84 | -1,16% | - |
| 24.03.2026 | 53,68 | 54,06 | 53,46 | 53,46 | -0,48% | - |
| 23.03.2026 | 51,46 | 53,72 | 51,46 | 53,72 | 2,17% | 100,00 |
| 20.03.2026 | 53,38 | 53,64 | 52,58 | 52,58 | -1,39% | - |
| 19.03.2026 | 53,08 | 53,32 | 53,08 | 53,32 | -4,75% | 100,00 |
| 18.03.2026 | 56,00 | 56,00 | 55,98 | 55,98 | 1,78% | - |
| 17.03.2026 | 55,42 | 55,42 | 55,00 | 55,00 | -1,11% | - |
| 16.03.2026 | 55,98 | 56,48 | 55,62 | 55,62 | 1,76% | - |
| 13.03.2026 | 54,54 | 54,72 | 54,54 | 54,66 | 0,00% | - |
| 12.03.2026 | 55,32 | 55,42 | 54,66 | 54,66 | -0,83% | - |
| 11.03.2026 | 55,70 | 55,70 | 55,12 | 55,12 | -1,40% | - |
| 10.03.2026 | 56,52 | 56,66 | 55,90 | 55,90 | 2,53% | - |
| 09.03.2026 | 57,10 | 57,40 | 54,52 | 54,52 | -8,37% | - |
| 06.03.2026 | 59,54 | 59,56 | 59,50 | 59,50 | -2,14% | - |
| 05.03.2026 | 60,52 | 60,80 | 60,52 | 60,80 | -0,49% | - |
| 04.03.2026 | 60,56 | 61,10 | 60,56 | 61,10 | -0,59% | - |
| 03.03.2026 | 61,46 | 61,46 | 61,46 | 61,46 | -0,29% | 8,00 |
| 02.03.2026 | 61,64 | 61,64 | 61,64 | 61,64 | -4,52% | - |
| 27.02.2026 | 64,40 | 64,56 | 64,32 | 64,56 | -5,31% | - |
| 26.02.2026 | 62,08 | 68,18 | 62,08 | 68,18 | 3,40% | 120,00 |
| 25.02.2026 | 65,12 | 65,94 | 65,12 | 65,94 | 0,89% | - |
| 24.02.2026 | 65,10 | 65,36 | 64,90 | 65,36 | -0,67% | - |
| 23.02.2026 | 65,16 | 65,80 | 65,16 | 65,80 | 0,34% | - |
| 20.02.2026 | 65,50 | 65,58 | 65,50 | 65,58 | -1,53% | - |
| 19.02.2026 | 66,12 | 66,60 | 66,04 | 66,60 | 0,09% | - |
| 18.02.2026 | 66,06 | 66,54 | 66,06 | 66,54 | -1,45% | - |
| 17.02.2026 | 67,10 | 67,52 | 67,10 | 67,52 | 0,84% | - |
| 16.02.2026 | 66,90 | 67,02 | 66,90 | 66,96 | 3,75% | - |
| 13.02.2026 | 64,18 | 64,54 | 64,16 | 64,54 | 0,22% | - |
| 12.02.2026 | 64,18 | 64,40 | 64,12 | 64,40 | -0,74% | - |
| 11.02.2026 | 64,10 | 64,88 | 64,10 | 64,88 | 4,58% | - |
| 10.02.2026 | 61,72 | 62,04 | 61,72 | 62,04 | -0,64% | - |
| 09.02.2026 | 62,64 | 62,64 | 62,44 | 62,44 | -0,92% | - |
| 06.02.2026 | 62,42 | 63,02 | 62,42 | 63,02 | 0,54% | - |
| 05.02.2026 | 62,68 | 62,68 | 62,50 | 62,68 | 2,62% | - |
| 04.02.2026 | 60,38 | 61,08 | 60,36 | 61,08 | 4,55% | - |
| 03.02.2026 | 57,96 | 58,42 | 57,94 | 58,42 | 0,69% | - |