52,820€
4,10%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,58 | 53,57 | 48,51 | 52,81 | 4,08% | 12,00 |
| 03.04.2025 | 54,95 | 54,95 | 49,64 | 50,74 | -7,59% | - |
| 02.04.2025 | 54,35 | 55,02 | 53,55 | 54,91 | 0,96% | - |
| 01.04.2025 | 53,92 | 54,97 | 53,56 | 54,39 | 0,82% | - |
| 31.03.2025 | 53,29 | 54,34 | 52,48 | 53,95 | 1,20% | - |
| 28.03.2025 | 55,11 | 55,26 | 53,02 | 53,31 | -3,25% | - |
| 27.03.2025 | 55,28 | 56,06 | 54,71 | 55,10 | -0,43% | - |
| 26.03.2025 | 55,10 | 56,32 | 54,79 | 55,34 | 0,40% | - |
| 25.03.2025 | 55,02 | 55,66 | 53,45 | 55,12 | 0,05% | - |
| 24.03.2025 | 52,88 | 55,34 | 52,88 | 55,09 | 3,69% | - |
| 21.03.2025 | 54,02 | 54,16 | 52,04 | 53,13 | -1,54% | - |
| 20.03.2025 | 54,38 | 55,58 | 53,87 | 53,96 | -0,99% | - |
| 19.03.2025 | 53,04 | 54,76 | 52,95 | 54,50 | 2,79% | - |
| 18.03.2025 | 53,18 | 53,44 | 52,65 | 53,02 | -0,38% | - |
| 17.03.2025 | 53,14 | 53,48 | 52,65 | 53,22 | -0,22% | - |
| 14.03.2025 | 52,82 | 53,52 | 52,38 | 53,34 | 1,02% | - |
| 13.03.2025 | 54,47 | 55,36 | 52,71 | 52,80 | -3,39% | 25,00 |
| 12.03.2025 | 55,40 | 56,27 | 54,21 | 54,65 | -1,19% | 35,00 |
| 11.03.2025 | 56,66 | 56,68 | 54,90 | 55,31 | -2,47% | - |
| 10.03.2025 | 57,04 | 58,85 | 56,32 | 56,71 | -0,82% | - |
| 07.03.2025 | 57,63 | 57,64 | 56,17 | 57,18 | -0,80% | - |
| 06.03.2025 | 56,08 | 58,06 | 55,28 | 57,64 | 2,84% | - |
| 05.03.2025 | 55,74 | 56,07 | 54,99 | 56,05 | 0,25% | - |
| 04.03.2025 | 55,90 | 56,68 | 54,93 | 55,91 | -0,07% | - |
| 03.03.2025 | 57,59 | 57,59 | 55,87 | 55,95 | -3,62% | - |
| 28.02.2025 | 59,37 | 59,59 | 56,70 | 58,05 | -2,22% | - |
| 27.02.2025 | 58,51 | 63,24 | 55,95 | 59,37 | 7,81% | 300,00 |
| 26.02.2025 | 56,93 | 57,36 | 55,06 | 55,07 | -3,28% | - |
| 25.02.2025 | 54,09 | 57,17 | 53,98 | 56,94 | 5,11% | - |
| 24.02.2025 | 55,21 | 55,61 | 54,00 | 54,17 | -1,97% | - |
| 21.02.2025 | 56,60 | 57,54 | 54,94 | 55,26 | -2,40% | - |
| 20.02.2025 | 56,72 | 57,77 | 56,01 | 56,62 | -0,25% | - |
| 19.02.2025 | 57,49 | 57,68 | 55,75 | 56,76 | -1,22% | - |
| 18.02.2025 | 58,14 | 58,31 | 56,69 | 57,46 | -1,17% | - |
| 17.02.2025 | 57,92 | 58,19 | 57,92 | 58,14 | 0,36% | - |
| 14.02.2025 | 57,71 | 58,97 | 57,39 | 57,93 | 0,47% | - |
| 13.02.2025 | 57,09 | 57,96 | 56,78 | 57,66 | 1,14% | - |
| 12.02.2025 | 57,81 | 57,88 | 55,47 | 57,01 | -1,25% | 70,00 |
| 11.02.2025 | 57,30 | 58,04 | 56,79 | 57,73 | 0,91% | - |
| 10.02.2025 | 56,09 | 57,28 | 56,09 | 57,21 | 2,03% | - |
| 07.02.2025 | 57,67 | 57,86 | 55,57 | 56,07 | -2,61% | - |
| 06.02.2025 | 57,37 | 58,23 | 57,19 | 57,57 | 0,44% | - |
| 05.02.2025 | 57,03 | 57,80 | 56,67 | 57,32 | 0,76% | - |
| 04.02.2025 | 56,24 | 57,33 | 56,09 | 56,89 | 0,09% | - |
| 03.02.2025 | 58,63 | 59,03 | 56,32 | 56,84 | -2,49% | - |
| 31.01.2025 | 60,01 | 61,29 | 58,06 | 58,29 | -2,70% | 3,00 |
| 30.01.2025 | 57,94 | 60,39 | 57,66 | 59,91 | 3,12% | - |
| 29.01.2025 | 59,01 | 59,55 | 57,48 | 58,10 | -1,58% | 20,00 |
| 28.01.2025 | 59,81 | 60,38 | 58,95 | 59,03 | -1,50% | - |
| 27.01.2025 | 57,90 | 60,61 | 57,28 | 59,93 | 3,60% | - |
| 24.01.2025 | 58,93 | 58,93 | 57,28 | 57,85 | -1,90% | - |
| 23.01.2025 | 59,01 | 59,21 | 57,80 | 58,97 | -0,19% | - |
| 22.01.2025 | 57,90 | 59,18 | 57,51 | 59,08 | 2,27% | - |
| 21.01.2025 | 57,67 | 59,24 | 57,30 | 57,77 | 0,19% | - |
| 20.01.2025 | 58,09 | 58,12 | 57,60 | 57,66 | -0,74% | - |
| 17.01.2025 | 58,16 | 59,81 | 57,54 | 58,09 | -0,02% | - |
| 16.01.2025 | 58,02 | 58,38 | 57,20 | 58,10 | 0,45% | - |
| 15.01.2025 | 56,47 | 59,25 | 56,39 | 57,84 | 2,63% | - |
| 14.01.2025 | 54,67 | 56,48 | 54,62 | 56,36 | 2,98% | - |
| 13.01.2025 | 53,42 | 54,77 | 52,72 | 54,73 | 2,84% | - |
| 10.01.2025 | 53,77 | 53,96 | 53,02 | 53,22 | -1,02% | - |
| 09.01.2025 | 53,76 | 53,88 | 53,57 | 53,77 | 0,00% | - |
| 08.01.2025 | 52,76 | 54,03 | 52,17 | 53,77 | 1,90% | - |
| 07.01.2025 | 53,62 | 53,87 | 52,42 | 52,77 | -1,64% | - |
| 06.01.2025 | 54,21 | 54,97 | 53,56 | 53,65 | -0,98% | - |
| 03.01.2025 | 53,92 | 54,81 | 53,59 | 54,18 | 0,37% | - |
| 02.01.2025 | 53,99 | 55,94 | 53,69 | 53,98 | 0,77% | - |
| 30.12.2024 | 54,14 | 54,14 | 53,55 | 53,57 | -1,16% | - |
| 27.12.2024 | 54,94 | 55,44 | 54,06 | 54,20 | -1,33% | - |
| 23.12.2024 | 55,28 | 55,64 | 54,57 | 54,93 | -0,56% | 10,00 |
| 20.12.2024 | 54,71 | 56,09 | 53,95 | 55,24 | 1,08% | - |
| 19.12.2024 | 56,21 | 56,72 | 54,38 | 54,65 | -2,76% | - |
| 18.12.2024 | 59,83 | 60,12 | 55,85 | 56,20 | -5,99% | - |
| 17.12.2024 | 60,96 | 61,42 | 59,62 | 59,78 | -1,92% | - |
| 16.12.2024 | 61,13 | 62,05 | 60,75 | 60,95 | 0,66% | - |
| 13.12.2024 | 62,75 | 62,82 | 60,38 | 60,55 | -3,32% | - |
| 12.12.2024 | 63,65 | 63,75 | 62,48 | 62,63 | -1,76% | - |
| 11.12.2024 | 63,63 | 65,70 | 63,45 | 63,75 | 0,13% | - |
| 10.12.2024 | 65,03 | 66,22 | 63,14 | 63,67 | -2,00% | - |
| 09.12.2024 | 64,06 | 65,18 | 64,04 | 64,97 | 1,31% | - |
| 06.12.2024 | 64,19 | 65,48 | 63,36 | 64,13 | -0,09% | - |
| 05.12.2024 | 66,43 | 66,49 | 64,11 | 64,19 | -3,28% | - |
| 04.12.2024 | 68,17 | 68,75 | 65,83 | 66,37 | -2,70% | - |
| 03.12.2024 | 68,07 | 68,92 | 67,02 | 68,21 | 0,15% | - |
| 02.12.2024 | 67,56 | 71,12 | 67,05 | 68,11 | 0,84% | - |
| 29.11.2024 | 67,77 | 71,90 | 67,47 | 67,54 | -0,34% | - |
| 28.11.2024 | 67,51 | 67,84 | 67,51 | 67,77 | 0,33% | - |
| 27.11.2024 | 68,86 | 69,90 | 67,35 | 67,55 | -1,96% | - |
| 26.11.2024 | 71,24 | 71,43 | 68,34 | 68,90 | -3,53% | - |
| 25.11.2024 | 67,93 | 72,10 | 67,48 | 71,42 | 5,14% | - |
| 22.11.2024 | 65,57 | 68,06 | 65,49 | 67,93 | 3,60% | - |
| 21.11.2024 | 65,14 | 66,76 | 65,04 | 65,57 | 0,63% | - |
| 20.11.2024 | 65,04 | 65,89 | 64,80 | 65,16 | -0,03% | - |
| 19.11.2024 | 64,43 | 65,31 | 63,45 | 65,18 | 1,21% | - |
| 18.11.2024 | 65,91 | 66,47 | 64,33 | 64,40 | -2,26% | - |
| 15.11.2024 | 66,44 | 66,80 | 65,53 | 65,89 | -0,89% | - |
| 14.11.2024 | 66,13 | 67,25 | 65,97 | 66,48 | 0,59% | - |
| 13.11.2024 | 65,11 | 67,21 | 64,98 | 66,09 | 1,43% | - |
| 12.11.2024 | 67,83 | 68,21 | 65,08 | 65,16 | -4,09% | - |
| 11.11.2024 | 68,03 | 69,51 | 67,71 | 67,94 | -0,10% | - |