51,610€
-1,09%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.05.2025 | 55,78 | 56,56 | 55,06 | 56,55 | 2,41% | 20,00 |
| 15.05.2025 | 54,69 | 55,51 | 54,22 | 55,22 | 0,90% | - |
| 14.05.2025 | 56,36 | 56,45 | 54,65 | 54,73 | -2,93% | - |
| 13.05.2025 | 56,42 | 57,41 | 55,84 | 56,38 | 0,16% | 23,00 |
| 12.05.2025 | 53,62 | 57,53 | 53,62 | 56,29 | 5,53% | - |
| 09.05.2025 | 54,00 | 54,25 | 53,02 | 53,34 | -1,44% | - |
| 08.05.2025 | 52,87 | 54,61 | 52,59 | 54,12 | 2,97% | - |
| 07.05.2025 | 51,79 | 53,00 | 51,79 | 52,56 | 1,43% | - |
| 06.05.2025 | 52,63 | 53,01 | 51,58 | 51,82 | -1,65% | - |
| 05.05.2025 | 52,79 | 53,29 | 51,94 | 52,69 | -0,92% | 18,00 |
| 02.05.2025 | 50,52 | 53,44 | 50,52 | 53,18 | 2,35% | - |
| 30.04.2025 | 51,14 | 52,04 | 49,76 | 51,96 | 1,50% | - |
| 29.04.2025 | 50,80 | 51,33 | 49,65 | 51,19 | 0,91% | - |
| 28.04.2025 | 51,14 | 51,42 | 49,85 | 50,73 | 0,20% | - |
| 25.04.2025 | 50,40 | 51,25 | 49,76 | 50,63 | -0,65% | - |
| 24.04.2025 | 50,74 | 51,00 | 49,63 | 50,96 | 0,39% | - |
| 23.04.2025 | 50,08 | 52,59 | 50,08 | 50,76 | 1,49% | - |
| 22.04.2025 | 49,02 | 50,13 | 47,20 | 50,02 | 1,98% | - |
| 17.04.2025 | 48,19 | 50,09 | 47,53 | 49,05 | 1,56% | - |
| 16.04.2025 | 50,24 | 50,29 | 47,56 | 48,29 | -3,84% | - |
| 15.04.2025 | 50,08 | 51,08 | 49,62 | 50,22 | 0,41% | - |
| 14.04.2025 | 49,03 | 50,34 | 48,80 | 50,02 | 1,83% | - |
| 11.04.2025 | 48,78 | 49,45 | 46,90 | 49,12 | -0,26% | - |
| 10.04.2025 | 51,50 | 51,53 | 47,65 | 49,25 | -4,12% | - |
| 09.04.2025 | 48,73 | 52,56 | 45,86 | 51,36 | 5,17% | - |
| 08.04.2025 | 51,54 | 52,94 | 48,27 | 48,84 | -4,41% | - |
| 07.04.2025 | 52,77 | 53,61 | 50,02 | 51,09 | -3,29% | - |
| 04.04.2025 | 50,58 | 53,60 | 48,51 | 52,83 | 4,12% | 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% | - |