106,325€
0,88%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 105,98 | 106,28 | 104,65 | 106,23 | 0,78% | - |
| 11.03.2025 | 101,25 | 105,40 | 101,25 | 105,40 | 4,25% | - |
| 10.03.2025 | 107,80 | 107,80 | 101,10 | 101,10 | -6,86% | - |
| 07.03.2025 | 110,25 | 110,25 | 108,55 | 108,55 | -2,34% | - |
| 06.03.2025 | 117,40 | 117,40 | 111,15 | 111,15 | -6,12% | - |
| 05.03.2025 | 114,55 | 118,40 | 114,55 | 118,40 | 4,23% | - |
| 04.03.2025 | 114,80 | 116,95 | 113,60 | 113,60 | -0,92% | 100,00 |
| 03.03.2025 | 120,90 | 120,90 | 114,65 | 114,65 | -5,68% | - |
| 28.02.2025 | 117,30 | 121,55 | 117,30 | 121,55 | 0,83% | - |
| 27.02.2025 | 115,75 | 120,55 | 115,75 | 120,55 | 4,06% | - |
| 26.02.2025 | 112,50 | 115,85 | 112,50 | 115,85 | 4,51% | 50,00 |
| 25.02.2025 | 102,50 | 110,85 | 102,50 | 110,85 | 6,79% | - |
| 24.02.2025 | 109,30 | 109,50 | 103,80 | 103,80 | -11,36% | - |
| 21.02.2025 | 117,10 | 117,10 | 117,10 | 117,10 | -0,76% | - |
| 20.02.2025 | 119,85 | 119,85 | 118,00 | 118,00 | -2,07% | - |
| 19.02.2025 | 123,80 | 123,80 | 120,50 | 120,50 | -3,79% | 85,00 |
| 18.02.2025 | 125,25 | 125,25 | 125,25 | 125,25 | -0,04% | - |
| 17.02.2025 | 125,05 | 125,30 | 125,05 | 125,30 | -0,04% | - |
| 14.02.2025 | 122,00 | 127,45 | 122,00 | 125,35 | 0,97% | 85,00 |
| 13.02.2025 | 133,25 | 133,25 | 124,15 | 124,15 | -8,11% | - |
| 12.02.2025 | 138,10 | 138,10 | 135,10 | 135,10 | -2,56% | - |
| 11.02.2025 | 144,45 | 144,45 | 138,35 | 138,65 | -4,28% | 5,00 |
| 10.02.2025 | 144,85 | 144,85 | 144,85 | 144,85 | 0,70% | - |
| 07.02.2025 | 141,65 | 143,85 | 141,65 | 143,85 | 5,12% | - |
| 06.02.2025 | 136,85 | 136,85 | 136,85 | 136,85 | -0,15% | - |
| 05.02.2025 | 131,30 | 137,05 | 131,30 | 137,05 | 3,47% | - |
| 04.02.2025 | 131,85 | 132,45 | 131,85 | 132,45 | -0,15% | - |
| 03.02.2025 | 129,50 | 132,65 | 129,50 | 132,65 | -3,07% | - |
| 31.01.2025 | 139,75 | 139,75 | 136,85 | 136,85 | 1,82% | - |
| 30.01.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -0,04% | - |
| 29.01.2025 | 132,40 | 134,45 | 132,40 | 134,45 | 1,28% | - |
| 28.01.2025 | 139,80 | 144,00 | 132,75 | 132,75 | -24,40% | 10,00 |
| 27.01.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -0,90% | - |
| 24.01.2025 | 185,55 | 185,55 | 177,20 | 177,20 | -5,57% | - |
| 23.01.2025 | 190,90 | 190,90 | 187,65 | 187,65 | -2,32% | - |
| 22.01.2025 | 186,95 | 192,10 | 186,95 | 192,10 | 2,81% | - |
| 21.01.2025 | 174,00 | 186,85 | 174,00 | 186,85 | 6,53% | - |
| 20.01.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -1,18% | - |
| 17.01.2025 | 171,50 | 177,50 | 171,50 | 177,50 | 2,60% | - |
| 16.01.2025 | 170,55 | 173,00 | 170,55 | 173,00 | 1,23% | - |
| 15.01.2025 | 164,55 | 170,90 | 164,55 | 170,90 | 3,45% | - |
| 14.01.2025 | 156,80 | 165,20 | 156,80 | 165,20 | 4,56% | - |
| 13.01.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,50% | - |
| 10.01.2025 | 160,50 | 160,50 | 155,00 | 158,80 | -0,90% | 25,00 |
| 09.01.2025 | 160,25 | 160,25 | 160,25 | 160,25 | -0,37% | - |
| 08.01.2025 | 160,80 | 160,85 | 160,80 | 160,85 | 0,53% | - |
| 07.01.2025 | 169,35 | 169,35 | 160,00 | 160,00 | -8,99% | - |
| 06.01.2025 | 170,05 | 175,80 | 170,05 | 175,80 | 8,75% | 10,00 |
| 03.01.2025 | 161,65 | 161,65 | 161,65 | 161,65 | -0,15% | - |
| 02.01.2025 | 158,50 | 161,90 | 158,50 | 161,90 | -0,92% | - |
| 30.12.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -0,58% | - |
| 27.12.2024 | 167,90 | 167,90 | 164,35 | 164,35 | -1,56% | 535,00 |
| 23.12.2024 | 166,90 | 166,95 | 166,45 | 166,95 | -1,27% | 61,00 |
| 20.12.2024 | 165,85 | 169,10 | 165,85 | 169,10 | 0,56% | 10,00 |
| 19.12.2024 | 159,70 | 168,15 | 159,70 | 168,15 | 5,39% | - |
| 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% | - |