54,890€
-2,33%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 56,21 | 56,72 | 54,38 | 54,88 | -2,35% | - |
| 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% | - |
| 08.11.2024 | 65,91 | 68,39 | 65,91 | 68,01 | 3,06% | - |
| 07.11.2024 | 66,87 | 67,77 | 65,77 | 65,99 | -1,14% | - |
| 06.11.2024 | 67,73 | 69,93 | 64,92 | 66,75 | 0,97% | - |
| 05.11.2024 | 64,44 | 66,24 | 63,83 | 66,11 | 2,34% | - |
| 04.11.2024 | 62,96 | 65,44 | 62,08 | 64,60 | 2,60% | - |
| 01.11.2024 | 63,42 | 64,96 | 61,48 | 62,96 | -0,71% | 15,00 |
| 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% | - |