429,500€
-0,02%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 434,85 | 434,85 | 421,70 | 434,20 | 1,07% | - |
| 08.09.2026 | 414,00 | 429,60 | 414,00 | 429,60 | 4,60% | - |
| 07.09.2026 | 404,10 | 410,70 | 404,10 | 410,70 | 0,00% | - |
| 04.09.2026 | 386,70 | 415,50 | 386,70 | 410,70 | 7,43% | 25,00 |
| 03.09.2026 | 382,30 | 382,30 | 382,30 | 382,30 | 0,39% | - |
| 02.09.2026 | 380,80 | 380,80 | 380,80 | 380,80 | -2,98% | - |
| 01.09.2026 | 392,50 | 392,50 | 392,50 | 392,50 | -1,28% | - |
| 31.08.2026 | 392,70 | 420,00 | 392,70 | 397,60 | -1,39% | 25,00 |
| 28.08.2026 | 419,70 | 419,70 | 403,20 | 403,20 | -7,92% | - |
| 27.08.2026 | 423,30 | 437,90 | 423,30 | 437,90 | 7,30% | 2,00 |
| 26.08.2026 | 408,10 | 408,10 | 408,10 | 408,10 | -1,95% | - |
| 25.08.2026 | 416,20 | 416,20 | 416,20 | 416,20 | -8,04% | - |
| 24.08.2026 | 452,60 | 452,60 | 452,60 | 452,60 | 3,52% | 3,00 |
| 21.08.2026 | 433,60 | 455,00 | 433,60 | 437,20 | -3,27% | 12,00 |
| 20.08.2026 | 452,00 | 452,00 | 452,00 | 452,00 | -2,73% | - |
| 19.08.2026 | 464,70 | 464,70 | 464,70 | 464,70 | -7,61% | - |
| 18.08.2026 | 497,00 | 503,00 | 497,00 | 503,00 | -1,83% | 25,00 |
| 17.08.2026 | 485,10 | 520,00 | 485,10 | 512,40 | 4,85% | 15,00 |
| 14.08.2026 | 466,10 | 488,70 | 466,10 | 488,70 | 4,87% | - |
| 13.08.2026 | 466,00 | 466,00 | 466,00 | 466,00 | 3,53% | - |
| 12.08.2026 | 450,10 | 450,10 | 450,10 | 450,10 | 0,63% | - |
| 11.08.2026 | 447,30 | 447,30 | 447,30 | 447,30 | -2,82% | - |
| 10.08.2026 | 462,90 | 492,30 | 460,30 | 460,30 | -1,96% | 9,00 |
| 07.08.2026 | 460,10 | 469,50 | 460,10 | 469,50 | 3,51% | 18,00 |
| 06.08.2026 | 453,60 | 453,60 | 453,60 | 453,60 | -1,11% | 15,00 |
| 05.08.2026 | 458,70 | 458,70 | 458,70 | 458,70 | -1,25% | - |
| 04.08.2026 | 502,80 | 502,80 | 464,50 | 464,50 | -9,10% | - |
| 03.08.2026 | 527,00 | 527,00 | 511,00 | 511,00 | -1,84% | 49,00 |
| 31.07.2026 | 515,00 | 520,60 | 515,00 | 520,60 | 7,99% | - |
| 30.07.2026 | 423,70 | 482,10 | 423,70 | 482,10 | 10,52% | 8,00 |
| 29.07.2026 | 459,10 | 459,10 | 436,20 | 436,20 | -9,26% | 2,00 |
| 28.07.2026 | 547,00 | 547,00 | 480,70 | 480,70 | -16,63% | 103,00 |
| 27.07.2026 | 576,60 | 576,60 | 576,60 | 576,60 | -0,35% | - |
| 24.07.2026 | 622,60 | 622,60 | 578,60 | 578,60 | -7,13% | - |
| 23.07.2026 | 623,00 | 623,00 | 623,00 | 623,00 | 3,18% | - |
| 22.07.2026 | 603,80 | 603,80 | 603,80 | 603,80 | 0,80% | - |
| 21.07.2026 | 573,00 | 599,00 | 573,00 | 599,00 | 6,36% | 10,00 |
| 20.07.2026 | 550,20 | 563,20 | 550,20 | 563,20 | 2,96% | - |
| 17.07.2026 | 545,60 | 547,00 | 545,60 | 547,00 | -1,72% | - |
| 16.07.2026 | 575,80 | 575,80 | 556,60 | 556,60 | -1,49% | 9,00 |
| 15.07.2026 | 597,20 | 618,00 | 565,00 | 565,00 | -1,15% | 76,00 |
| 14.07.2026 | 571,60 | 571,60 | 571,60 | 571,60 | -0,14% | - |
| 13.07.2026 | 582,00 | 582,00 | 569,20 | 572,40 | -3,54% | 10,00 |
| 10.07.2026 | 611,20 | 611,20 | 593,40 | 593,40 | -0,77% | - |
| 09.07.2026 | 580,40 | 598,00 | 580,40 | 598,00 | 4,25% | 7,00 |
| 08.07.2026 | 593,00 | 593,00 | 573,00 | 573,60 | -7,18% | 45,00 |
| 07.07.2026 | 620,00 | 620,00 | 618,00 | 618,00 | -0,06% | 10,00 |
| 06.07.2026 | 617,20 | 642,20 | 617,20 | 618,40 | 0,49% | 25,00 |
| 03.07.2026 | 628,00 | 628,00 | 615,40 | 615,40 | 2,50% | 3,00 |
| 02.07.2026 | 672,00 | 672,00 | 600,40 | 600,40 | -12,83% | 30,00 |
| 01.07.2026 | 725,20 | 725,20 | 688,80 | 688,80 | -2,30% | 25,00 |
| 30.06.2026 | 705,00 | 705,00 | 705,00 | 705,00 | -0,51% | - |
| 29.06.2026 | 705,00 | 708,60 | 705,00 | 708,60 | -2,26% | - |
| 26.06.2026 | 767,00 | 767,00 | 725,00 | 725,00 | -7,00% | 21,00 |
| 25.06.2026 | 773,40 | 804,00 | 773,40 | 779,60 | -1,59% | 13,00 |
| 24.06.2026 | 778,00 | 792,20 | 778,00 | 792,20 | 6,16% | 6,00 |
| 23.06.2026 | 788,40 | 788,40 | 746,20 | 746,20 | -7,60% | 23,00 |
| 22.06.2026 | 744,80 | 807,60 | 744,80 | 807,60 | 8,26% | 5,00 |
| 19.06.2026 | 746,00 | 746,00 | 746,00 | 746,00 | -1,51% | - |
| 18.06.2026 | 730,60 | 757,40 | 730,60 | 757,40 | 3,75% | 5,00 |
| 17.06.2026 | 739,60 | 749,60 | 730,00 | 730,00 | -2,61% | 23,00 |
| 16.06.2026 | 745,40 | 749,60 | 745,40 | 749,60 | -0,21% | 15,00 |
| 15.06.2026 | 764,60 | 764,60 | 751,20 | 751,20 | 0,59% | 15,00 |
| 12.06.2026 | 723,60 | 746,80 | 723,60 | 746,80 | 4,13% | 3,00 |
| 11.06.2026 | 675,60 | 717,20 | 675,60 | 717,20 | 6,25% | 20,00 |
| 10.06.2026 | 713,60 | 715,20 | 675,00 | 675,00 | -7,00% | 14,00 |
| 09.06.2026 | 767,40 | 795,60 | 725,80 | 725,80 | -6,42% | 4,00 |
| 08.06.2026 | 758,80 | 787,40 | 758,80 | 775,60 | 1,78% | 26,00 |
| 05.06.2026 | 850,00 | 850,00 | 761,20 | 762,00 | -11,35% | 5,00 |
| 04.06.2026 | 824,60 | 859,60 | 799,80 | 859,60 | 4,88% | 41,00 |
| 03.06.2026 | 746,60 | 819,60 | 746,60 | 819,60 | 10,28% | 14,00 |
| 02.06.2026 | 718,60 | 743,20 | 715,00 | 743,20 | 0,60% | 141,00 |
| 01.06.2026 | 738,80 | 738,80 | 738,80 | 738,80 | -0,70% | - |
| 29.05.2026 | 720,40 | 744,00 | 720,40 | 744,00 | 3,56% | 14,00 |
| 28.05.2026 | 663,60 | 718,40 | 663,60 | 718,40 | 6,65% | - |
| 27.05.2026 | 667,60 | 686,00 | 667,60 | 673,60 | 0,69% | 55,00 |
| 26.05.2026 | 648,80 | 669,00 | 648,80 | 669,00 | 1,36% | 5,00 |
| 25.05.2026 | 639,40 | 660,00 | 639,40 | 660,00 | 4,93% | - |
| 22.05.2026 | 629,00 | 629,00 | 629,00 | 629,00 | -0,57% | - |
| 21.05.2026 | 641,40 | 660,40 | 632,60 | 632,60 | -2,26% | 12,00 |
| 20.05.2026 | 618,00 | 647,20 | 618,00 | 647,20 | 6,06% | 3,00 |
| 19.05.2026 | 655,40 | 655,40 | 610,20 | 610,20 | -6,81% | 59,00 |
| 18.05.2026 | 719,00 | 719,00 | 654,80 | 654,80 | -10,40% | 13,00 |
| 15.05.2026 | 752,80 | 753,20 | 730,80 | 730,80 | 0,69% | 9,00 |
| 14.05.2026 | 725,80 | 725,80 | 725,80 | 725,80 | 0,86% | 27,00 |
| 13.05.2026 | 719,60 | 719,60 | 719,60 | 719,60 | -1,42% | - |
| 11.05.2026 | 722,40 | 730,00 | 722,40 | 730,00 | 4,08% | 2,00 |
| 08.05.2026 | 692,00 | 703,60 | 692,00 | 701,40 | 0,63% | 5,00 |
| 07.05.2026 | 749,00 | 750,00 | 697,00 | 697,00 | 0,90% | 32,00 |
| 06.05.2026 | 692,20 | 706,20 | 690,80 | 690,80 | 1,77% | 25,00 |
| 05.05.2026 | 557,00 | 682,00 | 554,40 | 678,80 | 48,44% | 212,00 |
| 04.05.2026 | 451,10 | 457,30 | 451,10 | 457,30 | 4,12% | - |
| 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% | - |