235,250€
-2,79%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 239,70 | 239,70 | 234,00 | 234,00 | -3,31% | 14,00 |
| 14.08.2025 | 250,00 | 250,00 | 242,00 | 242,00 | -2,26% | - |
| 13.08.2025 | 261,50 | 261,50 | 247,60 | 247,60 | -6,07% | 350,00 |
| 12.08.2025 | 247,40 | 263,60 | 247,40 | 263,60 | 6,25% | - |
| 11.08.2025 | 257,50 | 259,00 | 248,10 | 248,10 | -3,87% | 20,00 |
| 08.08.2025 | 255,00 | 258,10 | 253,60 | 258,10 | 1,10% | 7,00 |
| 07.08.2025 | 254,20 | 255,30 | 254,20 | 255,30 | 0,24% | - |
| 06.08.2025 | 255,40 | 262,80 | 254,70 | 254,70 | -1,51% | 120,00 |
| 05.08.2025 | 243,70 | 258,60 | 243,70 | 258,60 | 10,84% | 50,00 |
| 04.08.2025 | 227,10 | 233,30 | 227,10 | 233,30 | 1,48% | - |
| 01.08.2025 | 231,30 | 231,30 | 229,90 | 229,90 | -0,82% | 10,00 |
| 31.07.2025 | 228,80 | 231,80 | 228,80 | 231,80 | 1,58% | - |
| 30.07.2025 | 226,70 | 228,20 | 226,70 | 228,20 | 0,04% | - |
| 29.07.2025 | 225,90 | 234,00 | 225,90 | 228,10 | 0,53% | 30,00 |
| 28.07.2025 | 227,20 | 227,20 | 226,90 | 226,90 | -0,57% | - |
| 25.07.2025 | 214,60 | 228,20 | 214,60 | 228,20 | 6,34% | - |
| 24.07.2025 | 212,30 | 218,10 | 212,30 | 214,60 | 0,05% | 25,00 |
| 23.07.2025 | 204,90 | 214,50 | 204,90 | 214,50 | 4,13% | 20,00 |
| 22.07.2025 | 209,90 | 209,90 | 206,00 | 206,00 | -2,37% | - |
| 21.07.2025 | 213,90 | 214,10 | 211,00 | 211,00 | -2,85% | - |
| 18.07.2025 | 216,20 | 217,20 | 216,20 | 217,20 | 0,32% | 25,00 |
| 17.07.2025 | 207,20 | 216,50 | 207,20 | 216,50 | 3,99% | - |
| 16.07.2025 | 202,80 | 208,20 | 202,80 | 208,20 | 1,26% | - |
| 15.07.2025 | 204,70 | 205,60 | 204,70 | 205,60 | -0,58% | - |
| 14.07.2025 | 203,90 | 206,80 | 203,90 | 206,80 | 0,24% | - |
| 11.07.2025 | 199,70 | 206,30 | 199,70 | 206,30 | 1,58% | - |
| 10.07.2025 | 196,45 | 203,10 | 196,45 | 203,10 | 5,95% | - |
| 09.07.2025 | 191,70 | 191,70 | 191,70 | 191,70 | -0,16% | - |
| 08.07.2025 | 199,90 | 199,90 | 192,00 | 192,00 | -4,71% | - |
| 07.07.2025 | 198,60 | 204,80 | 198,60 | 201,50 | 1,74% | 6,00 |
| 04.07.2025 | 198,70 | 198,70 | 198,05 | 198,05 | -1,42% | - |
| 03.07.2025 | 192,10 | 200,90 | 192,10 | 200,90 | 4,36% | - |
| 02.07.2025 | 187,70 | 192,50 | 187,70 | 192,50 | 2,42% | - |
| 01.07.2025 | 193,60 | 193,60 | 187,95 | 187,95 | -4,33% | - |
| 30.06.2025 | 196,45 | 196,45 | 196,45 | 196,45 | -0,68% | - |
| 27.06.2025 | 194,05 | 197,80 | 194,05 | 197,80 | 1,80% | - |
| 26.06.2025 | 190,75 | 198,45 | 190,75 | 194,30 | -0,72% | 150,00 |
| 25.06.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -0,43% | - |
| 24.06.2025 | 191,15 | 196,55 | 191,15 | 196,55 | 5,14% | - |
| 23.06.2025 | 186,95 | 186,95 | 186,95 | 186,95 | -0,32% | - |
| 20.06.2025 | 192,55 | 192,55 | 187,55 | 187,55 | -2,60% | - |
| 19.06.2025 | 192,95 | 192,95 | 192,55 | 192,55 | -4,73% | - |
| 18.06.2025 | 190,60 | 202,10 | 190,60 | 202,10 | 4,53% | 302,00 |
| 17.06.2025 | 178,75 | 193,35 | 178,75 | 193,35 | 7,12% | - |
| 16.06.2025 | 174,15 | 180,50 | 174,15 | 180,50 | 3,47% | 40,00 |
| 13.06.2025 | 173,15 | 175,75 | 173,15 | 174,45 | -0,48% | 6,00 |
| 12.06.2025 | 174,90 | 175,30 | 174,90 | 175,30 | -0,90% | - |
| 11.06.2025 | 171,50 | 176,90 | 171,50 | 176,90 | 2,34% | - |
| 10.06.2025 | 175,75 | 175,75 | 172,85 | 172,85 | -2,84% | 172,00 |
| 09.06.2025 | 179,50 | 179,50 | 177,90 | 177,90 | -0,53% | - |
| 06.06.2025 | 169,50 | 178,85 | 169,50 | 178,85 | 4,96% | - |
| 05.06.2025 | 168,05 | 170,40 | 168,05 | 170,40 | 0,68% | - |
| 04.06.2025 | 169,20 | 169,25 | 169,20 | 169,25 | -0,44% | - |
| 03.06.2025 | 163,75 | 170,00 | 163,75 | 170,00 | 3,53% | - |
| 02.06.2025 | 162,80 | 164,20 | 162,80 | 164,20 | -0,58% | - |
| 30.05.2025 | 162,70 | 165,15 | 162,70 | 165,15 | 1,01% | - |
| 29.05.2025 | 166,65 | 166,65 | 163,50 | 163,50 | -1,74% | 120,00 |
| 28.05.2025 | 167,20 | 167,20 | 166,40 | 166,40 | -0,45% | - |
| 27.05.2025 | 162,10 | 167,15 | 162,10 | 167,15 | 3,47% | - |
| 26.05.2025 | 161,55 | 161,55 | 161,55 | 161,55 | -0,12% | - |
| 23.05.2025 | 159,20 | 161,75 | 159,20 | 161,75 | -0,12% | - |
| 22.05.2025 | 158,85 | 161,95 | 158,85 | 161,95 | 1,12% | - |
| 21.05.2025 | 162,85 | 166,65 | 160,15 | 160,15 | -3,00% | 180,00 |
| 20.05.2025 | 163,25 | 165,10 | 163,25 | 165,10 | 0,27% | - |
| 19.05.2025 | 165,60 | 165,60 | 164,65 | 164,65 | -2,26% | - |
| 16.05.2025 | 163,10 | 168,45 | 163,10 | 168,45 | 1,97% | - |
| 15.05.2025 | 164,60 | 165,20 | 164,60 | 165,20 | -0,42% | - |
| 14.05.2025 | 165,90 | 165,90 | 165,90 | 165,90 | -0,57% | - |
| 13.05.2025 | 162,85 | 168,45 | 162,85 | 166,85 | 1,49% | 91,00 |
| 12.05.2025 | 161,80 | 171,15 | 161,80 | 164,40 | 4,61% | 324,00 |
| 09.05.2025 | 158,10 | 158,10 | 157,15 | 157,15 | -1,50% | - |
| 08.05.2025 | 158,15 | 159,55 | 158,15 | 159,55 | 1,46% | - |
| 07.05.2025 | 150,45 | 157,25 | 150,45 | 157,25 | 3,05% | 116,00 |
| 06.05.2025 | 150,55 | 152,60 | 150,55 | 152,60 | 3,74% | - |
| 05.05.2025 | 143,80 | 147,10 | 143,80 | 147,10 | 0,24% | - |
| 02.05.2025 | 142,70 | 146,75 | 142,70 | 146,75 | 12,45% | 20,00 |
| 30.04.2025 | 129,50 | 130,50 | 128,90 | 130,50 | 0,31% | 8,00 |
| 29.04.2025 | 129,95 | 130,10 | 129,95 | 130,10 | -0,27% | - |
| 28.04.2025 | 131,40 | 135,50 | 130,45 | 130,45 | -1,66% | 147,00 |
| 25.04.2025 | 127,45 | 132,65 | 127,45 | 132,65 | 3,43% | - |
| 24.04.2025 | 121,65 | 128,25 | 121,65 | 128,25 | 4,31% | - |
| 23.04.2025 | 117,95 | 122,95 | 117,95 | 122,95 | 4,77% | - |
| 22.04.2025 | 112,60 | 117,35 | 112,60 | 117,35 | -4,05% | - |
| 17.04.2025 | 123,25 | 123,25 | 122,30 | 122,30 | -0,04% | - |
| 16.04.2025 | 121,45 | 122,35 | 121,45 | 122,35 | -1,61% | - |
| 15.04.2025 | 123,15 | 124,35 | 123,15 | 124,35 | 4,67% | - |
| 14.04.2025 | 119,65 | 122,50 | 118,80 | 118,80 | -0,46% | 245,00 |
| 11.04.2025 | 117,45 | 119,35 | 117,45 | 119,35 | 3,11% | - |
| 10.04.2025 | 120,80 | 120,80 | 115,75 | 115,75 | 15,80% | - |
| 09.04.2025 | 99,96 | 99,96 | 99,96 | 99,96 | -1,47% | - |
| 08.04.2025 | 99,90 | 101,45 | 99,90 | 101,45 | 2,70% | - |
| 07.04.2025 | 90,22 | 98,78 | 90,22 | 98,78 | 4,09% | 44,00 |
| 04.04.2025 | 97,76 | 97,76 | 92,70 | 94,90 | -4,49% | 65,00 |
| 03.04.2025 | 101,50 | 101,50 | 99,36 | 99,36 | -8,63% | 65,00 |
| 02.04.2025 | 105,70 | 108,75 | 105,70 | 108,75 | 2,06% | - |
| 01.04.2025 | 103,55 | 106,55 | 103,55 | 106,55 | 2,21% | - |
| 31.03.2025 | 105,15 | 105,15 | 99,66 | 104,25 | -1,51% | 25,00 |
| 28.03.2025 | 106,85 | 106,85 | 105,85 | 105,85 | -1,76% | - |
| 27.03.2025 | 115,40 | 115,40 | 107,75 | 107,75 | -7,31% | - |
| 26.03.2025 | 119,85 | 119,85 | 116,25 | 116,25 | -2,47% | - |