165,300€
3,60%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 161,18 | 166,52 | 159,70 | 166,43 | 4,31% | - |
| 18.12.2024 | 165,75 | 165,75 | 159,55 | 159,55 | -5,09% | - |
| 17.12.2024 | 169,55 | 169,55 | 166,60 | 168,10 | -2,32% | 26,00 |
| 16.12.2024 | 170,05 | 172,10 | 170,05 | 172,10 | 0,17% | 536,00 |
| 13.12.2024 | 173,90 | 173,90 | 171,80 | 171,80 | -1,88% | - |
| 12.12.2024 | 176,95 | 176,95 | 175,10 | 175,10 | -3,10% | - |
| 11.12.2024 | 172,50 | 180,70 | 172,50 | 180,70 | 4,24% | - |
| 10.12.2024 | 172,05 | 173,35 | 172,05 | 173,35 | -0,12% | - |
| 09.12.2024 | 184,85 | 184,85 | 173,55 | 173,55 | -4,56% | - |
| 06.12.2024 | 181,85 | 181,85 | 181,85 | 181,85 | -0,85% | - |
| 05.12.2024 | 187,55 | 187,55 | 183,40 | 183,40 | -2,13% | - |
| 04.12.2024 | 184,75 | 187,40 | 184,75 | 187,40 | 1,22% | - |
| 03.12.2024 | 184,10 | 185,15 | 184,10 | 185,15 | -0,59% | - |
| 02.12.2024 | 185,80 | 186,50 | 185,80 | 186,25 | 1,72% | 12,00 |
| 29.11.2024 | 183,85 | 183,85 | 183,10 | 183,10 | -0,35% | - |
| 28.11.2024 | 187,35 | 187,35 | 183,75 | 183,75 | -0,81% | 14,00 |
| 27.11.2024 | 187,45 | 191,00 | 185,25 | 185,25 | -2,88% | 105,00 |
| 26.11.2024 | 185,40 | 190,95 | 185,40 | 190,75 | 1,84% | 22,00 |
| 25.11.2024 | 187,30 | 187,30 | 187,30 | 187,30 | -0,13% | - |
| 22.11.2024 | 186,45 | 187,55 | 186,45 | 187,55 | -0,31% | - |
| 21.11.2024 | 179,73 | 189,33 | 178,05 | 188,13 | 5,04% | 35,00 |
| 20.11.2024 | 183,60 | 183,60 | 179,10 | 179,10 | -0,83% | - |
| 19.11.2024 | 173,90 | 180,60 | 173,90 | 180,60 | 7,12% | - |
| 18.11.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -1,52% | - |
| 15.11.2024 | 170,05 | 171,20 | 170,05 | 171,20 | -0,23% | - |
| 14.11.2024 | 175,15 | 175,15 | 171,60 | 171,60 | -3,21% | - |
| 13.11.2024 | 178,20 | 178,20 | 177,30 | 177,30 | -0,81% | - |
| 12.11.2024 | 181,00 | 181,00 | 178,75 | 178,75 | -2,64% | - |
| 11.11.2024 | 182,25 | 183,60 | 182,25 | 183,60 | 14,39% | 61,00 |
| 08.11.2024 | 160,50 | 160,50 | 160,50 | 160,50 | -0,65% | - |
| 07.11.2024 | 159,55 | 162,90 | 159,55 | 161,55 | 4,36% | 43,00 |
| 06.11.2024 | 148,55 | 154,80 | 148,55 | 154,80 | 12,38% | 9,00 |
| 05.11.2024 | 137,75 | 137,75 | 137,75 | 137,75 | -0,76% | - |
| 04.11.2024 | 139,40 | 142,10 | 138,80 | 138,80 | -0,75% | 140,00 |
| 01.11.2024 | 140,40 | 140,40 | 139,85 | 139,85 | -0,99% | - |
| 31.10.2024 | 139,00 | 141,25 | 139,00 | 141,25 | 0,36% | - |
| 30.10.2024 | 142,70 | 146,05 | 140,75 | 140,75 | -2,16% | 40,00 |
| 29.10.2024 | 139,20 | 143,85 | 139,20 | 143,85 | 2,35% | - |
| 28.10.2024 | 138,45 | 140,55 | 138,45 | 140,55 | 0,25% | - |
| 25.10.2024 | 140,20 | 140,20 | 140,20 | 140,20 | -1,13% | - |
| 24.10.2024 | 144,15 | 144,15 | 141,80 | 141,80 | -2,07% | - |
| 23.10.2024 | 146,85 | 150,40 | 144,80 | 144,80 | -2,72% | 151,00 |
| 22.10.2024 | 149,60 | 149,60 | 148,85 | 148,85 | -1,75% | - |
| 21.10.2024 | 145,75 | 151,50 | 145,75 | 151,50 | 1,27% | - |
| 18.10.2024 | 150,85 | 150,85 | 149,60 | 149,60 | -1,77% | 66,00 |
| 17.10.2024 | 151,50 | 152,30 | 151,50 | 152,30 | 0,59% | - |
| 16.10.2024 | 141,70 | 151,40 | 141,70 | 151,40 | 5,76% | - |
| 15.10.2024 | 145,20 | 145,20 | 143,15 | 143,15 | -1,68% | - |
| 14.10.2024 | 142,10 | 145,60 | 142,10 | 145,60 | 1,39% | - |
| 11.10.2024 | 140,30 | 143,60 | 140,30 | 143,60 | 2,06% | 104,00 |
| 10.10.2024 | 139,30 | 140,70 | 139,30 | 140,70 | 0,64% | - |
| 09.10.2024 | 136,15 | 139,80 | 136,15 | 139,80 | 1,64% | - |
| 08.10.2024 | 132,80 | 137,55 | 132,80 | 137,55 | 2,50% | - |
| 07.10.2024 | 134,15 | 134,20 | 134,15 | 134,20 | 3,19% | - |
| 04.10.2024 | 130,05 | 130,05 | 130,05 | 130,05 | 0,00% | - |
| 03.10.2024 | 130,35 | 130,35 | 130,05 | 130,05 | -0,88% | - |
| 02.10.2024 | 127,20 | 131,20 | 127,20 | 131,20 | 1,90% | - |
| 01.10.2024 | 128,75 | 128,75 | 128,75 | 128,75 | 1,58% | - |
| 30.09.2024 | 126,75 | 126,75 | 126,75 | 126,75 | -0,51% | - |
| 27.09.2024 | 129,55 | 129,55 | 127,40 | 127,40 | -2,19% | - |
| 26.09.2024 | 129,85 | 130,25 | 129,85 | 130,25 | -0,57% | 73,00 |
| 25.09.2024 | 128,40 | 131,00 | 128,40 | 131,00 | 0,89% | - |
| 24.09.2024 | 135,40 | 135,40 | 129,85 | 129,85 | -1,22% | 110,00 |
| 23.09.2024 | 131,45 | 131,45 | 131,45 | 131,45 | -1,20% | - |
| 20.09.2024 | 130,55 | 133,05 | 130,55 | 133,05 | 10,46% | - |
| 19.09.2024 | 120,45 | 120,45 | 120,45 | 120,45 | 3,84% | - |
| 18.09.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,09% | - |
| 17.09.2024 | 114,55 | 115,90 | 114,55 | 115,90 | 0,61% | - |
| 16.09.2024 | 113,15 | 115,20 | 113,15 | 115,20 | 1,10% | - |
| 13.09.2024 | 109,95 | 113,95 | 109,95 | 113,95 | 8,21% | - |
| 12.09.2024 | 105,30 | 105,30 | 105,30 | 105,30 | -0,05% | - |
| 11.09.2024 | 99,18 | 105,35 | 99,18 | 105,35 | 4,46% | - |
| 10.09.2024 | 98,48 | 100,90 | 98,48 | 100,85 | 3,03% | 22,00 |
| 09.09.2024 | 97,88 | 97,88 | 97,88 | 97,88 | -0,53% | - |
| 06.09.2024 | 96,80 | 98,40 | 96,80 | 98,40 | 0,59% | - |
| 05.09.2024 | 97,54 | 97,82 | 97,54 | 97,82 | -0,04% | - |
| 04.09.2024 | 95,44 | 97,86 | 95,44 | 97,86 | 1,18% | - |
| 03.09.2024 | 106,20 | 106,20 | 96,72 | 96,72 | -9,18% | - |
| 02.09.2024 | 106,50 | 106,50 | 106,50 | 106,50 | -0,79% | - |
| 30.08.2024 | 106,15 | 108,85 | 106,15 | 107,35 | 0,61% | 92,00 |
| 29.08.2024 | 103,70 | 106,70 | 103,70 | 106,70 | 2,25% | - |
| 28.08.2024 | 104,05 | 104,35 | 104,05 | 104,35 | -0,29% | - |
| 27.08.2024 | 104,90 | 104,90 | 104,65 | 104,65 | 0,29% | - |
| 26.08.2024 | 104,35 | 104,35 | 104,35 | 104,35 | -1,00% | - |
| 23.08.2024 | 101,15 | 105,40 | 101,15 | 105,40 | 3,84% | - |
| 22.08.2024 | 101,80 | 101,80 | 101,50 | 101,50 | -0,39% | - |
| 21.08.2024 | 98,96 | 101,90 | 98,96 | 101,90 | 2,60% | 100,00 |
| 20.08.2024 | 101,45 | 101,45 | 99,32 | 99,32 | -1,86% | 100,00 |
| 19.08.2024 | 100,05 | 101,20 | 100,05 | 101,20 | 1,00% | - |
| 16.08.2024 | 103,30 | 103,30 | 100,20 | 100,20 | -1,72% | - |
| 15.08.2024 | 99,48 | 101,95 | 99,48 | 101,95 | 2,71% | 35,00 |
| 14.08.2024 | 97,62 | 99,26 | 97,62 | 99,26 | 3,55% | - |
| 13.08.2024 | 95,86 | 95,86 | 95,86 | 95,86 | -0,99% | - |
| 12.08.2024 | 94,54 | 96,82 | 94,54 | 96,82 | 1,83% | 13,00 |
| 09.08.2024 | 97,68 | 97,68 | 95,08 | 95,08 | 1,32% | - |
| 08.08.2024 | 93,84 | 93,84 | 93,84 | 93,84 | -1,12% | - |
| 07.08.2024 | 96,56 | 96,56 | 94,90 | 94,90 | -1,88% | - |
| 06.08.2024 | 97,50 | 99,50 | 96,72 | 96,72 | 4,47% | 7,00 |
| 05.08.2024 | 92,58 | 92,58 | 92,58 | 92,58 | -7,23% | - |
| 02.08.2024 | 99,80 | 99,80 | 99,80 | 99,80 | -1,72% | - |