53,780€
0,09%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 53,80 | 54,82 | 53,63 | 53,79 | 0,11% | 1,00 |
| 19.11.2025 | 53,27 | 54,09 | 53,27 | 53,73 | 1,00% | - |
| 18.11.2025 | 52,95 | 53,58 | 52,28 | 53,20 | -0,39% | - |
| 17.11.2025 | 54,69 | 54,94 | 53,29 | 53,41 | -2,68% | - |
| 14.11.2025 | 54,79 | 55,44 | 54,11 | 54,88 | -0,27% | 20,00 |
| 13.11.2025 | 55,96 | 56,04 | 54,81 | 55,03 | -1,40% | - |
| 12.11.2025 | 55,63 | 56,62 | 55,54 | 55,81 | 0,50% | - |
| 11.11.2025 | 54,59 | 55,84 | 54,36 | 55,53 | 1,46% | - |
| 10.11.2025 | 54,22 | 54,98 | 53,63 | 54,73 | 1,24% | - |
| 07.11.2025 | 54,13 | 54,66 | 53,42 | 54,06 | -0,17% | - |
| 06.11.2025 | 54,89 | 55,16 | 54,08 | 54,15 | -1,49% | - |
| 05.11.2025 | 55,23 | 56,05 | 54,73 | 54,97 | -0,90% | 1,00 |
| 04.11.2025 | 54,39 | 55,64 | 53,75 | 55,47 | 2,00% | - |
| 03.11.2025 | 55,83 | 56,33 | 53,97 | 54,38 | -3,12% | - |
| 31.10.2025 | 57,17 | 57,47 | 55,83 | 56,13 | -1,80% | - |
| 30.10.2025 | 58,33 | 59,84 | 57,08 | 57,16 | 3,08% | - |
| 29.10.2025 | 57,37 | 57,64 | 54,97 | 55,45 | -3,48% | - |
| 28.10.2025 | 58,14 | 58,16 | 55,66 | 57,45 | -1,41% | - |
| 27.10.2025 | 58,55 | 59,12 | 57,85 | 58,27 | -0,66% | - |
| 24.10.2025 | 58,94 | 59,80 | 58,59 | 58,66 | -0,17% | - |
| 23.10.2025 | 58,35 | 59,01 | 57,74 | 58,76 | 0,93% | - |
| 22.10.2025 | 59,16 | 59,33 | 57,95 | 58,22 | -1,36% | - |
| 21.10.2025 | 58,05 | 59,46 | 57,34 | 59,02 | 1,71% | - |
| 20.10.2025 | 57,80 | 58,54 | 57,52 | 58,03 | 0,59% | - |
| 17.10.2025 | 57,21 | 57,83 | 56,52 | 57,69 | 1,12% | - |
| 16.10.2025 | 57,75 | 58,05 | 56,68 | 57,05 | -0,94% | - |
| 15.10.2025 | 57,44 | 58,13 | 56,53 | 57,59 | 0,35% | - |
| 14.10.2025 | 54,33 | 57,48 | 53,82 | 57,39 | 6,02% | - |
| 13.10.2025 | 54,35 | 55,48 | 54,02 | 54,13 | -0,59% | - |
| 10.10.2025 | 55,86 | 56,45 | 54,11 | 54,45 | -2,16% | - |
| 09.10.2025 | 59,13 | 59,35 | 54,90 | 55,65 | -6,71% | - |
| 08.10.2025 | 60,21 | 60,84 | 59,31 | 59,65 | -1,60% | 20,00 |
| 07.10.2025 | 63,45 | 63,86 | 60,56 | 60,62 | -4,29% | - |
| 06.10.2025 | 65,91 | 66,88 | 63,33 | 63,34 | -3,42% | - |
| 03.10.2025 | 65,16 | 66,40 | 64,84 | 65,58 | 0,95% | - |
| 02.10.2025 | 65,02 | 65,35 | 64,17 | 64,96 | 0,25% | - |
| 01.10.2025 | 62,95 | 64,83 | 61,94 | 64,80 | 3,71% | - |
| 30.09.2025 | 62,60 | 63,01 | 61,96 | 62,48 | 0,45% | - |
| 29.09.2025 | 61,78 | 62,59 | 61,45 | 62,20 | 0,83% | 61,00 |
| 26.09.2025 | 60,47 | 61,78 | 60,08 | 61,69 | 1,95% | - |
| 25.09.2025 | 60,09 | 60,94 | 59,42 | 60,51 | 0,62% | - |
| 24.09.2025 | 59,14 | 60,61 | 58,77 | 60,14 | 1,85% | - |
| 23.09.2025 | 60,39 | 60,39 | 58,75 | 59,05 | 0,12% | - |
| 22.09.2025 | 60,67 | 60,80 | 58,96 | 58,98 | -2,66% | - |
| 19.09.2025 | 61,69 | 62,02 | 60,59 | 60,59 | -1,58% | - |
| 18.09.2025 | 61,02 | 61,75 | 60,61 | 61,56 | 1,28% | - |
| 17.09.2025 | 60,81 | 63,56 | 60,23 | 60,78 | 0,08% | - |
| 16.09.2025 | 62,08 | 62,17 | 60,63 | 60,73 | -1,73% | - |
| 15.09.2025 | 62,76 | 63,01 | 61,37 | 61,80 | -2,08% | - |
| 12.09.2025 | 64,15 | 64,60 | 63,11 | 63,11 | -0,82% | - |
| 11.09.2025 | 62,20 | 63,83 | 62,07 | 63,63 | 0,47% | - |
| 10.09.2025 | 63,01 | 63,91 | 62,32 | 63,33 | 0,29% | - |
| 09.09.2025 | 63,57 | 63,83 | 61,71 | 63,15 | -0,36% | - |
| 08.09.2025 | 62,66 | 63,39 | 61,75 | 63,38 | 1,33% | - |
| 05.09.2025 | 61,80 | 63,48 | 61,07 | 62,55 | 1,21% | - |
| 04.09.2025 | 59,44 | 61,87 | 59,36 | 61,80 | 4,04% | 105,00 |
| 03.09.2025 | 59,28 | 59,83 | 58,40 | 59,40 | 0,22% | - |
| 02.09.2025 | 59,70 | 59,84 | 58,41 | 59,27 | -0,77% | 1,00 |
| 01.09.2025 | 59,80 | 59,80 | 59,49 | 59,73 | 0,07% | - |
| 29.08.2025 | 59,82 | 60,33 | 59,07 | 59,69 | -0,10% | - |
| 28.08.2025 | 59,90 | 60,24 | 58,73 | 59,75 | -0,23% | - |
| 27.08.2025 | 59,82 | 60,52 | 59,55 | 59,89 | -0,03% | - |
| 26.08.2025 | 60,43 | 60,73 | 59,70 | 59,91 | -0,98% | - |
| 25.08.2025 | 60,61 | 60,97 | 59,81 | 60,50 | -0,21% | 81,00 |
| 22.08.2025 | 57,79 | 61,08 | 57,70 | 60,63 | 5,13% | - |
| 21.08.2025 | 57,79 | 57,89 | 56,79 | 57,67 | 0,03% | - |
| 20.08.2025 | 59,42 | 59,61 | 57,64 | 57,65 | -2,90% | - |
| 19.08.2025 | 59,02 | 60,28 | 58,73 | 59,37 | 0,83% | - |
| 18.08.2025 | 59,16 | 59,97 | 58,74 | 58,88 | -0,46% | - |
| 15.08.2025 | 61,01 | 61,07 | 58,79 | 59,15 | -1,99% | - |
| 14.08.2025 | 60,63 | 60,81 | 58,98 | 60,35 | -0,56% | - |
| 13.08.2025 | 57,51 | 61,20 | 57,38 | 60,69 | 5,47% | - |
| 12.08.2025 | 55,94 | 57,71 | 55,17 | 57,54 | 2,73% | - |
| 11.08.2025 | 56,08 | 56,42 | 54,77 | 56,01 | 0,00% | - |
| 08.08.2025 | 55,29 | 56,03 | 55,06 | 56,01 | 1,36% | - |
| 07.08.2025 | 56,08 | 57,18 | 55,18 | 55,26 | -1,36% | - |
| 06.08.2025 | 56,78 | 57,09 | 55,96 | 56,02 | -1,48% | 76,00 |
| 05.08.2025 | 55,69 | 57,79 | 55,69 | 56,86 | 1,88% | - |
| 04.08.2025 | 55,01 | 56,14 | 54,97 | 55,81 | 1,11% | - |
| 01.08.2025 | 54,26 | 55,69 | 52,77 | 55,20 | 1,47% | - |
| 31.07.2025 | 55,25 | 56,01 | 53,76 | 54,40 | -2,84% | - |
| 30.07.2025 | 57,00 | 57,85 | 55,63 | 55,99 | -1,89% | - |
| 29.07.2025 | 57,66 | 58,44 | 56,58 | 57,07 | -1,01% | - |
| 28.07.2025 | 56,50 | 57,69 | 56,06 | 57,65 | 2,36% | - |
| 25.07.2025 | 55,74 | 56,47 | 55,12 | 56,32 | 1,26% | - |
| 24.07.2025 | 56,64 | 57,81 | 55,15 | 55,62 | -2,09% | - |
| 23.07.2025 | 57,27 | 57,69 | 56,52 | 56,81 | -0,96% | - |
| 22.07.2025 | 54,02 | 57,72 | 53,85 | 57,36 | 6,03% | 1,00 |
| 21.07.2025 | 54,67 | 55,46 | 53,84 | 54,10 | -1,13% | - |
| 18.07.2025 | 55,94 | 55,99 | 54,27 | 54,72 | -2,25% | - |
| 17.07.2025 | 55,63 | 56,45 | 55,59 | 55,98 | 0,57% | - |
| 16.07.2025 | 54,97 | 56,54 | 54,12 | 55,66 | 1,29% | - |
| 15.07.2025 | 57,12 | 57,71 | 54,91 | 54,95 | -3,80% | - |
| 14.07.2025 | 57,14 | 57,34 | 55,99 | 57,12 | 0,07% | - |
| 11.07.2025 | 57,51 | 57,61 | 55,90 | 57,08 | -0,66% | - |
| 10.07.2025 | 56,32 | 58,34 | 56,17 | 57,46 | 1,13% | - |
| 09.07.2025 | 54,26 | 56,84 | 54,23 | 56,82 | 4,68% | - |
| 08.07.2025 | 54,17 | 55,13 | 53,76 | 54,28 | 0,35% | - |
| 07.07.2025 | 54,63 | 55,39 | 53,83 | 54,09 | -0,97% | - |
| 04.07.2025 | 55,17 | 55,17 | 54,56 | 54,62 | -0,85% | - |