57,525€
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 57,88 | 57,98 | 56,85 | 57,13 | -0,70% | - |
| 22.10.2026 | 54,03 | 57,55 | 53,58 | 57,53 | 6,18% | - |
| 21.10.2026 | 55,18 | 55,60 | 53,93 | 54,18 | -1,72% | - |
| 20.10.2026 | 53,93 | 55,40 | 53,78 | 55,13 | 1,85% | - |
| 19.10.2026 | 54,75 | 54,88 | 53,65 | 54,13 | -1,86% | - |
| 16.10.2026 | 55,23 | 56,10 | 54,93 | 55,15 | -0,05% | - |
| 15.10.2026 | 53,90 | 56,00 | 53,65 | 55,18 | 2,70% | - |
| 14.10.2026 | 55,10 | 55,53 | 53,18 | 53,73 | -3,20% | - |
| 13.10.2026 | 55,43 | 56,33 | 55,33 | 55,50 | -1,03% | - |
| 12.10.2026 | 56,20 | 56,60 | 55,58 | 56,08 | -0,80% | - |
| 09.10.2026 | 56,78 | 56,90 | 55,98 | 56,53 | -0,92% | - |
| 08.10.2026 | 57,63 | 57,65 | 56,25 | 57,05 | -1,17% | - |
| 07.10.2026 | 59,58 | 59,95 | 57,50 | 57,73 | -4,03% | - |
| 06.10.2026 | 58,33 | 60,23 | 58,30 | 60,15 | 2,43% | - |
| 05.10.2026 | 59,23 | 59,63 | 58,45 | 58,73 | -0,93% | - |
| 02.10.2026 | 59,08 | 60,75 | 59,08 | 59,28 | -0,38% | - |
| 01.10.2026 | 58,38 | 59,70 | 57,43 | 59,50 | 1,36% | - |
| 30.09.2026 | 59,43 | 59,83 | 58,65 | 58,70 | -1,01% | - |
| 29.09.2026 | 60,03 | 60,70 | 59,05 | 59,30 | -1,45% | - |
| 28.09.2026 | 60,38 | 60,80 | 59,83 | 60,18 | -0,58% | - |
| 25.09.2026 | 59,58 | 60,55 | 59,20 | 60,53 | 2,11% | - |
| 24.09.2026 | 59,03 | 59,30 | 58,68 | 59,28 | -0,55% | - |
| 23.09.2026 | 60,23 | 60,38 | 59,25 | 59,60 | -0,50% | - |
| 22.09.2026 | 58,88 | 60,45 | 58,83 | 59,90 | 1,65% | - |
| 21.09.2026 | 57,83 | 59,18 | 57,65 | 58,93 | 1,73% | - |
| 18.09.2026 | 58,23 | 58,35 | 57,48 | 57,93 | -0,86% | - |
| 17.09.2026 | 57,83 | 59,05 | 57,83 | 58,43 | 1,61% | 5,00 |
| 16.09.2026 | 58,18 | 59,15 | 57,45 | 57,50 | -2,75% | 7,00 |
| 15.09.2026 | 59,68 | 59,83 | 58,75 | 59,13 | -0,21% | - |
| 14.09.2026 | 58,98 | 59,70 | 58,43 | 59,25 | 0,77% | - |
| 11.09.2026 | 58,13 | 59,23 | 58,05 | 58,80 | 1,38% | 2,00 |
| 10.09.2026 | 59,13 | 59,50 | 57,88 | 58,00 | -0,98% | - |
| 09.09.2026 | 60,38 | 60,65 | 58,08 | 58,58 | -3,02% | - |
| 08.09.2026 | 60,75 | 60,90 | 60,30 | 60,40 | -0,62% | - |
| 07.09.2026 | 61,23 | 61,23 | 60,68 | 60,78 | -1,78% | - |
| 04.09.2026 | 60,88 | 61,93 | 60,68 | 61,88 | 2,06% | - |
| 03.09.2026 | 61,23 | 62,93 | 60,63 | 60,63 | -1,42% | - |
| 02.09.2026 | 61,18 | 62,10 | 61,05 | 61,50 | -0,08% | - |
| 01.09.2026 | 62,23 | 62,88 | 61,13 | 61,55 | -1,28% | - |
| 31.08.2026 | 63,15 | 63,68 | 62,08 | 62,35 | -1,66% | - |
| 28.08.2026 | 62,48 | 63,95 | 62,43 | 63,40 | 0,48% | - |
| 27.08.2026 | 63,33 | 63,53 | 62,48 | 63,10 | -0,08% | - |
| 26.08.2026 | 63,00 | 64,00 | 63,00 | 63,15 | 0,84% | - |
| 25.08.2026 | 62,38 | 63,20 | 61,58 | 62,63 | 0,28% | - |
| 24.08.2026 | 61,58 | 63,28 | 61,55 | 62,45 | 1,22% | - |
| 21.08.2026 | 60,68 | 62,20 | 60,55 | 61,70 | 1,19% | - |
| 20.08.2026 | 61,10 | 61,25 | 59,83 | 60,98 | -0,08% | - |
| 19.08.2026 | 59,93 | 61,90 | 59,73 | 61,03 | 0,99% | - |
| 18.08.2026 | 60,33 | 61,73 | 60,13 | 60,43 | -1,35% | - |
| 17.08.2026 | 60,90 | 61,38 | 60,08 | 61,25 | 0,66% | - |
| 14.08.2026 | 61,30 | 61,38 | 60,65 | 60,85 | -0,33% | - |
| 13.08.2026 | 60,83 | 61,90 | 60,83 | 61,05 | -0,29% | - |
| 12.08.2026 | 62,05 | 62,45 | 60,63 | 61,23 | -1,49% | - |
| 11.08.2026 | 61,13 | 62,48 | 61,10 | 62,15 | 1,89% | - |
| 10.08.2026 | 63,08 | 63,18 | 60,58 | 61,00 | -2,75% | - |
| 07.08.2026 | 61,98 | 63,80 | 61,80 | 62,73 | 0,76% | - |
| 06.08.2026 | 63,38 | 63,78 | 62,08 | 62,25 | -1,66% | - |
| 05.08.2026 | 62,70 | 63,58 | 62,03 | 63,30 | 0,88% | - |
| 04.08.2026 | 62,65 | 63,50 | 61,85 | 62,75 | 0,40% | - |
| 03.08.2026 | 61,48 | 63,45 | 61,40 | 62,50 | 2,25% | - |
| 31.07.2026 | 61,25 | 61,78 | 60,05 | 61,13 | -1,41% | - |
| 30.07.2026 | 62,43 | 63,80 | 61,25 | 62,00 | -2,59% | - |
| 29.07.2026 | 64,58 | 64,80 | 63,48 | 63,65 | -1,05% | - |
| 28.07.2026 | 63,73 | 65,58 | 63,70 | 64,33 | 1,10% | - |
| 27.07.2026 | 63,75 | 65,85 | 63,55 | 63,63 | -0,20% | - |
| 24.07.2026 | 62,38 | 64,05 | 61,93 | 63,75 | 3,70% | - |
| 23.07.2026 | 62,63 | 62,80 | 61,40 | 61,48 | -1,40% | - |
| 22.07.2026 | 61,80 | 63,28 | 61,58 | 62,35 | 0,52% | - |
| 21.07.2026 | 61,93 | 62,45 | 60,88 | 62,03 | -1,00% | - |
| 20.07.2026 | 63,60 | 63,93 | 62,38 | 62,65 | -1,76% | - |
| 17.07.2026 | 65,23 | 66,90 | 63,48 | 63,78 | -2,48% | - |
| 16.07.2026 | 64,05 | 66,23 | 63,95 | 65,40 | 2,27% | - |
| 15.07.2026 | 63,33 | 64,40 | 62,90 | 63,95 | 1,35% | - |
| 14.07.2026 | 63,18 | 63,85 | 62,30 | 63,10 | -0,36% | - |
| 13.07.2026 | 64,53 | 65,20 | 63,15 | 63,33 | -2,54% | - |
| 10.07.2026 | 64,18 | 65,70 | 63,98 | 64,98 | 1,52% | - |
| 09.07.2026 | 63,05 | 64,53 | 61,50 | 64,00 | 0,75% | - |
| 08.07.2026 | 65,55 | 65,55 | 62,90 | 63,53 | -3,27% | - |
| 07.07.2026 | 67,08 | 67,73 | 65,68 | 65,68 | -2,85% | - |
| 06.07.2026 | 69,25 | 69,55 | 67,00 | 67,60 | -2,38% | - |
| 03.07.2026 | 69,30 | 69,40 | 69,05 | 69,25 | 0,76% | - |
| 02.07.2026 | 69,13 | 69,38 | 67,93 | 68,73 | -2,17% | - |
| 01.07.2026 | 70,08 | 70,55 | 69,05 | 70,25 | 1,22% | - |
| 30.06.2026 | 70,10 | 70,55 | 69,20 | 69,40 | -0,39% | - |
| 29.06.2026 | 70,50 | 70,85 | 68,68 | 69,68 | -1,28% | 29,00 |
| 26.06.2026 | 70,30 | 71,63 | 69,95 | 70,58 | -1,12% | - |
| 25.06.2026 | 70,63 | 71,40 | 70,50 | 71,38 | -0,35% | - |
| 24.06.2026 | 65,50 | 71,93 | 65,48 | 71,63 | 9,31% | - |
| 23.06.2026 | 64,28 | 65,58 | 63,90 | 65,53 | 0,42% | - |
| 22.06.2026 | 65,13 | 65,30 | 64,95 | 65,25 | 0,42% | - |
| 19.06.2026 | 65,00 | 65,15 | 64,85 | 64,98 | 1,44% | - |
| 18.06.2026 | 62,08 | 64,15 | 61,95 | 64,05 | 1,75% | - |
| 17.06.2026 | 62,90 | 64,58 | 62,63 | 62,95 | 0,04% | - |
| 16.06.2026 | 62,23 | 63,85 | 61,38 | 62,93 | 0,72% | - |
| 15.06.2026 | 62,43 | 63,78 | 62,18 | 62,48 | -1,23% | - |
| 12.06.2026 | 63,08 | 63,65 | 62,25 | 63,25 | 3,65% | - |
| 11.06.2026 | 60,63 | 61,20 | 60,63 | 61,03 | -0,33% | - |
| 10.06.2026 | 61,88 | 62,28 | 61,03 | 61,23 | -1,01% | 10,00 |
| 09.06.2026 | 58,85 | 61,95 | 58,78 | 61,85 | 3,69% | - |
| 08.06.2026 | 59,58 | 60,05 | 59,08 | 59,65 | -0,83% | - |