63,420€
-4,34%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 69,10 | 70,76 | 61,99 | 63,41 | -4,36% | - |
30.10.2024 | 69,80 | 71,10 | 66,26 | 66,30 | -5,07% | - |
29.10.2024 | 70,85 | 71,39 | 65,88 | 69,84 | -1,48% | - |
28.10.2024 | 69,44 | 71,40 | 69,44 | 70,89 | 2,03% | - |
25.10.2024 | 69,98 | 71,39 | 69,43 | 69,48 | -0,67% | - |
24.10.2024 | 70,63 | 71,85 | 69,85 | 69,95 | -0,99% | - |
23.10.2024 | 70,47 | 71,34 | 70,03 | 70,65 | 0,03% | - |
22.10.2024 | 73,58 | 73,78 | 70,39 | 70,63 | -4,01% | - |
21.10.2024 | 76,85 | 78,11 | 73,40 | 73,58 | -4,53% | - |
18.10.2024 | 75,74 | 77,48 | 75,34 | 77,07 | 1,73% | - |
17.10.2024 | 77,20 | 78,06 | 75,64 | 75,76 | -1,89% | - |
16.10.2024 | 74,91 | 77,97 | 74,85 | 77,22 | 2,92% | - |
15.10.2024 | 74,71 | 76,20 | 74,33 | 75,03 | 0,19% | - |
14.10.2024 | 72,53 | 74,96 | 72,48 | 74,89 | 3,57% | - |
11.10.2024 | 70,33 | 72,64 | 70,14 | 72,31 | 2,70% | - |
10.10.2024 | 71,26 | 71,51 | 69,92 | 70,41 | -1,36% | - |
09.10.2024 | 71,84 | 72,53 | 71,14 | 71,38 | -0,79% | - |
08.10.2024 | 71,52 | 72,85 | 71,17 | 71,95 | 0,60% | - |
07.10.2024 | 72,29 | 72,32 | 70,57 | 71,52 | -1,26% | - |
04.10.2024 | 73,62 | 75,50 | 71,79 | 72,43 | -1,70% | - |
03.10.2024 | 73,86 | 74,56 | 72,90 | 73,68 | -0,35% | - |
02.10.2024 | 74,87 | 75,16 | 73,15 | 73,94 | -1,43% | - |
01.10.2024 | 75,02 | 75,93 | 73,96 | 75,01 | -0,12% | - |
30.09.2024 | 74,33 | 75,23 | 73,53 | 75,10 | 1,01% | - |
27.09.2024 | 72,07 | 75,37 | 72,06 | 74,35 | 2,94% | - |
26.09.2024 | 72,51 | 74,09 | 71,90 | 72,23 | -0,63% | - |
25.09.2024 | 73,20 | 73,54 | 72,21 | 72,69 | -1,17% | - |
24.09.2024 | 73,66 | 73,80 | 72,20 | 73,55 | 0,10% | - |
23.09.2024 | 71,70 | 73,76 | 71,70 | 73,48 | 2,14% | - |
20.09.2024 | 74,47 | 74,61 | 71,75 | 71,94 | -3,24% | - |
19.09.2024 | 72,54 | 74,97 | 72,50 | 74,35 | 2,55% | - |
18.09.2024 | 72,49 | 74,35 | 71,64 | 72,50 | 0,00% | - |
17.09.2024 | 71,58 | 73,35 | 71,51 | 72,50 | 1,26% | - |
16.09.2024 | 71,06 | 71,87 | 69,99 | 71,60 | 0,20% | - |
13.09.2024 | 68,23 | 72,11 | 67,98 | 71,46 | 4,53% | - |
12.09.2024 | 66,79 | 69,14 | 66,46 | 68,36 | 2,23% | - |
11.09.2024 | 66,40 | 67,02 | 64,71 | 66,87 | 0,80% | - |
10.09.2024 | 66,91 | 68,43 | 65,57 | 66,34 | -1,00% | - |
09.09.2024 | 66,83 | 67,97 | 66,32 | 67,01 | 0,07% | - |
06.09.2024 | 67,76 | 69,90 | 66,83 | 66,96 | -1,06% | - |
05.09.2024 | 68,01 | 68,75 | 67,39 | 67,68 | -0,66% | - |
04.09.2024 | 68,83 | 68,83 | 66,64 | 68,13 | -1,29% | - |
03.09.2024 | 71,30 | 72,07 | 68,72 | 69,02 | -3,20% | - |
02.09.2024 | 71,32 | 71,32 | 70,99 | 71,30 | 0,18% | - |
30.08.2024 | 70,23 | 71,40 | 69,92 | 71,17 | 1,41% | - |
29.08.2024 | 69,56 | 71,14 | 69,00 | 70,18 | 0,80% | - |
28.08.2024 | 70,37 | 70,94 | 69,48 | 69,62 | -0,91% | - |
27.08.2024 | 69,98 | 71,15 | 69,62 | 70,26 | -1,11% | - |
26.08.2024 | 71,28 | 73,29 | 70,98 | 71,05 | -0,63% | - |
23.08.2024 | 67,74 | 71,78 | 67,66 | 71,50 | 5,74% | - |
22.08.2024 | 67,22 | 68,05 | 67,14 | 67,62 | 0,77% | - |
21.08.2024 | 65,52 | 67,35 | 65,52 | 67,10 | 2,38% | - |
20.08.2024 | 65,71 | 66,66 | 65,07 | 65,54 | -0,26% | - |
19.08.2024 | 64,21 | 66,01 | 63,77 | 65,71 | 2,24% | - |
16.08.2024 | 64,75 | 65,76 | 64,05 | 64,27 | -0,43% | - |
15.08.2024 | 63,12 | 64,92 | 62,99 | 64,55 | 2,49% | 90,00 |
14.08.2024 | 63,48 | 64,30 | 62,44 | 62,98 | -0,82% | - |
13.08.2024 | 62,23 | 64,08 | 61,92 | 63,50 | 2,19% | - |
12.08.2024 | 62,97 | 63,19 | 61,62 | 62,14 | -0,97% | - |
09.08.2024 | 62,29 | 63,04 | 61,35 | 62,75 | 0,74% | - |
08.08.2024 | 61,42 | 63,44 | 61,11 | 62,29 | 1,60% | - |
07.08.2024 | 64,05 | 65,15 | 61,07 | 61,31 | -3,78% | - |
06.08.2024 | 63,20 | 65,28 | 61,97 | 63,72 | 1,14% | - |
05.08.2024 | 65,80 | 65,80 | 58,76 | 63,00 | -4,05% | - |
02.08.2024 | 67,54 | 67,54 | 63,63 | 65,66 | -2,58% | - |
01.08.2024 | 67,81 | 72,35 | 67,03 | 67,40 | -0,35% | 150,00 |
31.07.2024 | 69,06 | 71,59 | 67,16 | 67,64 | -2,28% | - |
30.07.2024 | 67,78 | 69,69 | 66,77 | 69,22 | 2,02% | - |
29.07.2024 | 68,93 | 69,65 | 67,46 | 67,85 | -1,34% | - |
26.07.2024 | 67,22 | 71,08 | 67,22 | 68,77 | 2,31% | - |
25.07.2024 | 65,58 | 68,62 | 65,30 | 67,22 | 2,38% | - |
24.07.2024 | 67,96 | 68,24 | 65,56 | 65,66 | -3,47% | - |
23.07.2024 | 65,92 | 68,54 | 65,28 | 68,02 | 2,98% | - |
22.07.2024 | 65,56 | 66,28 | 64,06 | 66,05 | 0,69% | - |
19.07.2024 | 64,49 | 65,88 | 63,92 | 65,60 | 1,89% | - |
18.07.2024 | 63,12 | 67,31 | 62,95 | 64,38 | 1,96% | - |
17.07.2024 | 64,23 | 64,79 | 63,03 | 63,14 | -1,70% | - |
16.07.2024 | 60,61 | 64,47 | 60,52 | 64,23 | 5,97% | - |
15.07.2024 | 58,89 | 61,18 | 58,89 | 60,61 | 3,03% | - |
12.07.2024 | 57,18 | 59,54 | 57,18 | 58,83 | 2,67% | - |
11.07.2024 | 52,09 | 57,35 | 51,49 | 57,30 | 10,02% | - |
10.07.2024 | 50,93 | 52,29 | 50,79 | 52,08 | 2,20% | - |
09.07.2024 | 50,67 | 51,66 | 50,24 | 50,96 | 0,47% | - |
08.07.2024 | 49,43 | 50,73 | 49,32 | 50,72 | 2,59% | - |
05.07.2024 | 51,02 | 51,12 | 49,25 | 49,44 | -3,10% | - |
04.07.2024 | 51,16 | 51,22 | 51,01 | 51,02 | 0,31% | - |
03.07.2024 | 50,89 | 51,62 | 50,37 | 50,86 | -0,35% | - |
02.07.2024 | 51,92 | 51,98 | 50,75 | 51,04 | -1,71% | - |
01.07.2024 | 53,86 | 53,86 | 51,72 | 51,93 | -2,79% | - |
28.06.2024 | 53,28 | 54,19 | 52,81 | 53,42 | 0,45% | - |
27.06.2024 | 52,97 | 53,32 | 52,51 | 53,18 | 0,43% | - |
26.06.2024 | 52,55 | 53,14 | 52,33 | 52,95 | 0,61% | - |
25.06.2024 | 53,92 | 54,04 | 52,28 | 52,63 | -2,28% | - |
24.06.2024 | 53,36 | 54,25 | 52,89 | 53,86 | 1,09% | - |
21.06.2024 | 53,20 | 54,18 | 52,44 | 53,28 | 0,08% | - |
20.06.2024 | 53,76 | 54,19 | 52,88 | 53,24 | -0,97% | - |
19.06.2024 | 53,98 | 53,98 | 53,74 | 53,76 | -0,44% | - |
18.06.2024 | 54,39 | 54,53 | 53,52 | 54,00 | -0,64% | - |
17.06.2024 | 53,40 | 54,41 | 53,05 | 54,35 | 1,99% | - |
14.06.2024 | 53,08 | 53,57 | 52,58 | 53,29 | -0,02% | - |