65,570€
0,94%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 65,16 | 65,51 | 65,14 | 65,17 | 0,32% | - |
| 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% | - |
| 03.07.2025 | 55,84 | 56,44 | 54,89 | 55,09 | -1,34% | - |
| 02.07.2025 | 55,27 | 56,01 | 54,99 | 55,84 | 0,99% | - |
| 01.07.2025 | 53,36 | 56,99 | 52,73 | 55,29 | 3,60% | - |
| 30.06.2025 | 53,64 | 54,54 | 52,77 | 53,37 | -1,55% | - |
| 27.06.2025 | 53,80 | 54,82 | 53,51 | 54,21 | 1,14% | - |
| 26.06.2025 | 53,48 | 54,14 | 52,61 | 53,60 | 0,34% | - |
| 25.06.2025 | 55,43 | 55,60 | 53,34 | 53,42 | -3,59% | - |
| 24.06.2025 | 55,24 | 56,13 | 54,68 | 55,41 | 0,67% | - |
| 23.06.2025 | 53,04 | 55,04 | 52,28 | 55,04 | 4,38% | - |
| 20.06.2025 | 51,34 | 53,10 | 51,34 | 52,73 | 2,71% | - |
| 19.06.2025 | 51,91 | 51,99 | 51,34 | 51,34 | -1,02% | - |
| 18.06.2025 | 51,45 | 52,48 | 51,21 | 51,87 | 0,89% | - |
| 17.06.2025 | 52,05 | 53,05 | 51,13 | 51,41 | -1,04% | - |
| 16.06.2025 | 51,53 | 52,07 | 50,88 | 51,95 | 1,01% | - |
| 13.06.2025 | 52,81 | 53,22 | 51,13 | 51,43 | -2,52% | - |
| 12.06.2025 | 52,90 | 53,15 | 51,45 | 52,76 | -0,30% | - |
| 11.06.2025 | 54,53 | 55,35 | 52,86 | 52,92 | -2,95% | - |
| 10.06.2025 | 52,20 | 54,55 | 51,96 | 54,53 | 4,34% | - |
| 09.06.2025 | 51,67 | 52,66 | 51,42 | 52,26 | 1,30% | - |
| 06.06.2025 | 52,15 | 53,29 | 51,50 | 51,59 | -1,13% | - |
| 05.06.2025 | 52,19 | 52,72 | 51,30 | 52,18 | -0,08% | - |
| 04.06.2025 | 51,47 | 52,52 | 51,24 | 52,22 | 1,28% | - |
| 03.06.2025 | 50,54 | 51,61 | 50,03 | 51,56 | 2,14% | - |
| 02.06.2025 | 51,49 | 51,49 | 49,68 | 50,48 | -2,04% | - |
| 30.05.2025 | 51,73 | 52,11 | 51,20 | 51,53 | -0,43% | - |
| 29.05.2025 | 51,61 | 52,58 | 51,11 | 51,75 | 0,37% | - |
| 28.05.2025 | 53,16 | 54,18 | 51,56 | 51,56 | -3,16% | - |
| 27.05.2025 | 52,39 | 53,64 | 51,86 | 53,24 | 1,41% | - |
| 26.05.2025 | 52,00 | 52,71 | 51,80 | 52,50 | 0,96% | - |
| 23.05.2025 | 52,27 | 52,61 | 51,18 | 52,00 | -0,55% | - |
| 22.05.2025 | 52,40 | 52,62 | 51,71 | 52,29 | -0,31% | - |
| 21.05.2025 | 54,30 | 54,30 | 52,16 | 52,45 | -3,39% | - |
| 20.05.2025 | 55,40 | 56,42 | 53,95 | 54,29 | -1,90% | - |
| 19.05.2025 | 56,50 | 56,50 | 54,69 | 55,34 | -2,14% | - |