453,250€
3,20%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 399,10 | 439,20 | 399,10 | 439,20 | 8,50% | 47,00 |
| 29.04.2026 | 401,10 | 404,80 | 401,10 | 404,80 | 0,10% | 25,00 |
| 28.04.2026 | 428,20 | 429,00 | 401,90 | 404,40 | -5,78% | 122,00 |
| 27.04.2026 | 425,50 | 429,20 | 425,50 | 429,20 | 1,13% | 2,00 |
| 24.04.2026 | 424,40 | 424,40 | 424,40 | 424,40 | 0,69% | - |
| 23.04.2026 | 412,40 | 421,50 | 412,40 | 421,50 | 1,37% | - |
| 22.04.2026 | 400,80 | 415,80 | 400,80 | 415,80 | 3,90% | 10,00 |
| 21.04.2026 | 399,00 | 400,20 | 399,00 | 400,20 | -0,20% | - |
| 20.04.2026 | 386,80 | 401,00 | 386,80 | 401,00 | 3,14% | - |
| 17.04.2026 | 372,80 | 388,80 | 372,80 | 388,80 | 3,10% | 3,00 |
| 16.04.2026 | 383,40 | 383,40 | 377,10 | 377,10 | -1,85% | - |
| 15.04.2026 | 392,70 | 392,70 | 384,20 | 384,20 | -2,46% | - |
| 14.04.2026 | 386,50 | 393,90 | 386,50 | 393,90 | 5,69% | - |
| 13.04.2026 | 372,70 | 372,70 | 372,70 | 372,70 | -1,95% | 10,00 |
| 10.04.2026 | 369,10 | 381,50 | 369,10 | 380,10 | 5,79% | 80,00 |
| 09.04.2026 | 359,30 | 359,30 | 359,30 | 359,30 | -0,28% | - |
| 08.04.2026 | 346,50 | 360,30 | 346,50 | 360,30 | 13,70% | - |
| 07.04.2026 | 337,40 | 338,30 | 316,90 | 316,90 | -12,09% | 40,00 |
| 02.04.2026 | 356,70 | 360,50 | 356,70 | 360,50 | 1,69% | - |
| 01.04.2026 | 354,50 | 354,50 | 354,50 | 354,50 | 0,37% | - |
| 31.03.2026 | 338,60 | 353,20 | 338,60 | 353,20 | 6,93% | - |
| 30.03.2026 | 362,90 | 362,90 | 330,30 | 330,30 | -7,92% | - |
| 27.03.2026 | 359,90 | 359,90 | 358,00 | 358,70 | -0,14% | 30,00 |
| 26.03.2026 | 386,60 | 386,60 | 359,20 | 359,20 | -8,13% | - |
| 25.03.2026 | 384,00 | 391,00 | 384,00 | 391,00 | 2,49% | - |
| 24.03.2026 | 360,20 | 381,50 | 360,20 | 381,50 | 5,91% | - |
| 23.03.2026 | 344,50 | 360,20 | 344,50 | 360,20 | 4,59% | - |
| 20.03.2026 | 371,70 | 371,70 | 342,50 | 344,40 | -7,47% | 35,00 |
| 19.03.2026 | 363,80 | 372,20 | 363,80 | 372,20 | 1,50% | - |
| 18.03.2026 | 367,40 | 367,40 | 366,70 | 366,70 | -0,38% | - |
| 17.03.2026 | 357,70 | 368,10 | 357,70 | 368,10 | 2,56% | - |
| 16.03.2026 | 347,30 | 360,20 | 347,30 | 358,90 | 3,28% | 4,00 |
| 13.03.2026 | 347,40 | 347,50 | 347,40 | 347,50 | -0,94% | - |
| 12.03.2026 | 356,00 | 356,00 | 350,80 | 350,80 | -3,39% | - |
| 11.03.2026 | 353,60 | 363,10 | 353,60 | 363,10 | 2,69% | 100,00 |
| 10.03.2026 | 350,70 | 353,60 | 350,70 | 353,60 | 0,71% | - |
| 09.03.2026 | 321,50 | 351,10 | 321,50 | 351,10 | 3,60% | 110,00 |
| 06.03.2026 | 341,20 | 341,20 | 331,50 | 338,90 | -0,96% | 3,00 |
| 05.03.2026 | 357,90 | 357,90 | 342,20 | 342,20 | -5,18% | - |
| 04.03.2026 | 350,60 | 360,90 | 350,60 | 360,90 | 1,49% | - |
| 03.03.2026 | 362,10 | 362,10 | 355,60 | 355,60 | -3,68% | 20,00 |
| 02.03.2026 | 357,30 | 369,20 | 357,30 | 369,20 | 2,41% | - |
| 27.02.2026 | 364,80 | 365,30 | 351,80 | 360,50 | -1,85% | 60,00 |
| 26.02.2026 | 406,70 | 406,70 | 351,80 | 367,30 | -4,15% | 4,00 |
| 25.02.2026 | 387,40 | 387,40 | 383,20 | 383,20 | -1,44% | - |
| 24.02.2026 | 366,50 | 388,80 | 366,20 | 388,80 | 6,67% | 35,00 |
| 23.02.2026 | 364,60 | 364,60 | 364,50 | 364,50 | -1,11% | - |
| 20.02.2026 | 355,50 | 368,60 | 355,50 | 368,60 | 4,24% | - |
| 19.02.2026 | 344,20 | 353,60 | 344,20 | 353,60 | 1,87% | - |
| 18.02.2026 | 354,60 | 354,60 | 347,10 | 347,10 | -2,99% | - |
| 17.02.2026 | 360,20 | 360,20 | 357,80 | 357,80 | -1,02% | - |
| 16.02.2026 | 366,40 | 366,70 | 361,50 | 361,50 | -1,82% | 8,00 |
| 13.02.2026 | 360,30 | 368,20 | 360,30 | 368,20 | 1,38% | - |
| 12.02.2026 | 364,40 | 364,40 | 363,20 | 363,20 | -0,74% | - |
| 11.02.2026 | 346,10 | 365,90 | 346,10 | 365,90 | 4,90% | 8,00 |
| 10.02.2026 | 348,60 | 348,80 | 345,00 | 348,80 | -1,83% | 7,00 |
| 09.02.2026 | 338,00 | 355,30 | 337,20 | 355,30 | 4,65% | 33,00 |
| 06.02.2026 | 304,00 | 339,50 | 304,00 | 339,50 | 10,30% | 56,00 |
| 05.02.2026 | 300,30 | 307,80 | 300,30 | 307,80 | 0,69% | - |
| 04.02.2026 | 324,80 | 324,80 | 305,70 | 305,70 | -5,91% | - |
| 03.02.2026 | 309,00 | 324,90 | 309,00 | 324,90 | 4,71% | - |
| 02.02.2026 | 296,40 | 310,30 | 296,40 | 310,30 | 2,95% | - |
| 30.01.2026 | 313,20 | 313,20 | 301,40 | 301,40 | -3,89% | - |
| 29.01.2026 | 309,10 | 313,60 | 309,10 | 313,60 | 0,67% | - |
| 28.01.2026 | 312,20 | 312,20 | 311,50 | 311,50 | 0,68% | - |
| 27.01.2026 | 300,20 | 309,40 | 300,20 | 309,40 | 1,94% | - |
| 26.01.2026 | 293,30 | 303,50 | 293,30 | 303,50 | 2,36% | - |
| 23.01.2026 | 307,50 | 307,50 | 296,50 | 296,50 | -3,86% | - |
| 22.01.2026 | 308,00 | 310,40 | 308,00 | 308,40 | 0,23% | 7,00 |
| 21.01.2026 | 295,80 | 307,70 | 295,80 | 307,70 | 2,88% | - |
| 20.01.2026 | 282,50 | 299,10 | 282,50 | 299,10 | 5,47% | 10,00 |
| 19.01.2026 | 296,60 | 296,60 | 283,60 | 283,60 | -5,66% | - |
| 16.01.2026 | 287,50 | 301,00 | 287,50 | 300,60 | 3,44% | 18,00 |
| 15.01.2026 | 271,60 | 290,60 | 271,60 | 290,60 | 6,41% | - |
| 14.01.2026 | 272,70 | 273,10 | 272,70 | 273,10 | -0,87% | - |
| 13.01.2026 | 261,20 | 275,50 | 261,20 | 275,50 | 4,51% | - |
| 12.01.2026 | 260,40 | 263,60 | 260,40 | 263,60 | -0,68% | - |
| 09.01.2026 | 253,20 | 265,40 | 253,20 | 265,40 | 3,35% | - |
| 08.01.2026 | 267,50 | 267,50 | 256,80 | 256,80 | -3,35% | - |
| 07.01.2026 | 270,60 | 270,60 | 265,60 | 265,70 | -1,45% | - |
| 06.01.2026 | 276,20 | 276,20 | 269,60 | 269,60 | -2,78% | 12,00 |
| 05.01.2026 | 271,50 | 277,30 | 271,50 | 277,30 | 2,86% | - |
| 02.01.2026 | 258,30 | 269,60 | 258,30 | 269,60 | 2,24% | - |
| 30.12.2025 | 261,20 | 266,10 | 261,20 | 263,70 | 0,04% | 5,00 |
| 29.12.2025 | 271,30 | 271,30 | 263,60 | 263,60 | -1,86% | 18,00 |
| 23.12.2025 | 263,20 | 268,60 | 263,20 | 268,60 | 1,59% | - |
| 22.12.2025 | 261,20 | 264,40 | 261,20 | 264,40 | 0,00% | - |
| 19.12.2025 | 254,90 | 264,40 | 254,90 | 264,40 | 2,28% | - |
| 18.12.2025 | 239,60 | 258,50 | 239,60 | 258,50 | 7,04% | - |
| 17.12.2025 | 268,00 | 268,00 | 241,50 | 241,50 | -11,25% | 13,00 |
| 16.12.2025 | 268,20 | 272,10 | 268,20 | 272,10 | 0,41% | - |
| 15.12.2025 | 266,90 | 271,00 | 266,90 | 271,00 | 1,46% | 20,00 |
| 12.12.2025 | 288,10 | 295,10 | 259,80 | 267,10 | -8,37% | 93,00 |
| 11.12.2025 | 281,00 | 291,50 | 280,40 | 291,50 | 1,89% | 15,00 |
| 10.12.2025 | 276,10 | 286,10 | 276,10 | 286,10 | 2,88% | - |
| 09.12.2025 | 278,30 | 278,30 | 278,10 | 278,10 | 0,11% | - |
| 08.12.2025 | 276,40 | 279,80 | 276,40 | 277,80 | -0,54% | 12,00 |
| 05.12.2025 | 282,50 | 282,50 | 279,30 | 279,30 | 1,64% | - |
| 04.12.2025 | 275,30 | 275,30 | 274,80 | 274,80 | 0,04% | 10,00 |
| 03.12.2025 | 279,50 | 279,50 | 274,70 | 274,70 | -3,17% | 4,00 |