61,300€
-1,13%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 61,25 | 61,35 | 61,25 | 61,33 | -1,09% | - |
| 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% | - |
| 05.06.2026 | 59,68 | 60,35 | 59,43 | 60,15 | 0,54% | - |
| 04.06.2026 | 59,23 | 60,38 | 59,10 | 59,83 | 0,89% | - |
| 03.06.2026 | 59,38 | 59,83 | 59,28 | 59,30 | -0,50% | - |
| 02.06.2026 | 58,78 | 59,65 | 58,30 | 59,60 | 3,20% | - |
| 01.06.2026 | 57,75 | 58,15 | 57,70 | 57,75 | -0,90% | - |
| 29.05.2026 | 58,08 | 58,33 | 58,08 | 58,28 | 0,04% | - |
| 28.05.2026 | 58,58 | 58,78 | 57,68 | 58,25 | -0,43% | - |
| 27.05.2026 | 57,68 | 59,55 | 57,48 | 58,50 | 2,18% | - |
| 26.05.2026 | 57,55 | 58,23 | 57,05 | 57,25 | -0,35% | - |
| 25.05.2026 | 57,20 | 57,55 | 57,20 | 57,45 | 0,75% | - |
| 22.05.2026 | 57,28 | 57,83 | 56,75 | 57,03 | 0,84% | - |
| 21.05.2026 | 56,53 | 56,70 | 56,30 | 56,55 | 1,39% | - |
| 20.05.2026 | 54,75 | 55,98 | 54,63 | 55,78 | 1,69% | - |
| 19.05.2026 | 54,55 | 55,18 | 53,43 | 54,85 | 3,25% | - |
| 18.05.2026 | 54,13 | 54,13 | 52,83 | 53,13 | -1,39% | - |
| 15.05.2026 | 54,85 | 55,28 | 53,85 | 53,88 | -1,24% | - |
| 14.05.2026 | 54,13 | 55,30 | 54,13 | 54,55 | 1,87% | - |
| 13.05.2026 | 54,75 | 55,05 | 53,43 | 53,55 | -3,86% | - |
| 12.05.2026 | 56,03 | 56,03 | 55,50 | 55,70 | -0,67% | - |
| 11.05.2026 | 56,08 | 56,23 | 55,65 | 56,08 | -1,23% | - |
| 08.05.2026 | 56,00 | 56,88 | 55,70 | 56,78 | 1,88% | - |
| 07.05.2026 | 56,88 | 57,08 | 55,70 | 55,73 | -2,49% | - |
| 06.05.2026 | 56,15 | 58,05 | 55,53 | 57,15 | 1,15% | - |
| 05.05.2026 | 55,35 | 56,83 | 55,35 | 56,50 | 1,30% | - |
| 04.05.2026 | 56,55 | 56,85 | 55,58 | 55,78 | -3,79% | 7,00 |
| 30.04.2026 | 57,35 | 58,45 | 56,83 | 57,98 | -3,50% | - |
| 29.04.2026 | 60,00 | 60,23 | 60,00 | 60,08 | 0,21% | - |
| 28.04.2026 | 60,53 | 61,45 | 59,85 | 59,95 | -0,70% | - |
| 27.04.2026 | 60,43 | 60,58 | 59,80 | 60,38 | -1,47% | - |
| 24.04.2026 | 61,48 | 61,53 | 61,18 | 61,28 | -0,04% | - |
| 23.04.2026 | 61,28 | 61,78 | 60,75 | 61,30 | 0,04% | - |
| 22.04.2026 | 60,43 | 61,58 | 60,43 | 61,28 | 1,16% | - |
| 21.04.2026 | 59,93 | 62,18 | 59,93 | 60,58 | 3,81% | - |
| 20.04.2026 | 58,78 | 58,83 | 58,35 | 58,35 | -0,55% | - |
| 17.04.2026 | 55,75 | 59,60 | 55,75 | 58,68 | 5,25% | - |
| 16.04.2026 | 55,55 | 56,23 | 55,28 | 55,75 | 0,22% | - |
| 15.04.2026 | 57,18 | 57,35 | 55,53 | 55,63 | -3,22% | - |
| 14.04.2026 | 57,65 | 57,65 | 57,45 | 57,48 | 1,32% | - |
| 13.04.2026 | 57,23 | 57,45 | 56,05 | 56,73 | -1,56% | - |
| 10.04.2026 | 59,18 | 59,23 | 57,35 | 57,63 | -1,03% | - |
| 09.04.2026 | 58,53 | 58,53 | 58,23 | 58,23 | 3,60% | - |
| 08.04.2026 | 55,40 | 56,33 | 55,00 | 56,20 | 2,04% | - |
| 07.04.2026 | 56,63 | 57,60 | 54,98 | 55,08 | -1,88% | - |
| 02.04.2026 | 56,42 | 57,35 | 55,51 | 56,13 | -0,90% | - |
| 01.04.2026 | 55,79 | 56,90 | 54,99 | 56,64 | 1,78% | 7,00 |
| 31.03.2026 | 54,75 | 56,37 | 54,57 | 55,65 | 1,90% | - |
| 30.03.2026 | 53,84 | 55,20 | 53,81 | 54,61 | 1,00% | - |
| 27.03.2026 | 54,64 | 54,72 | 53,69 | 54,07 | -1,58% | - |
| 26.03.2026 | 55,16 | 55,53 | 54,55 | 54,94 | -0,04% | - |
| 25.03.2026 | 54,44 | 55,40 | 53,59 | 54,96 | -0,43% | - |
| 24.03.2026 | 54,68 | 55,22 | 54,03 | 55,20 | 1,12% | - |
| 23.03.2026 | 53,19 | 55,22 | 52,44 | 54,59 | 3,16% | - |
| 20.03.2026 | 54,46 | 54,50 | 52,78 | 52,92 | -0,77% | - |
| 19.03.2026 | 55,40 | 55,42 | 53,19 | 53,33 | -3,72% | - |
| 18.03.2026 | 56,79 | 57,52 | 55,38 | 55,39 | -2,76% | 1,00 |
| 17.03.2026 | 56,70 | 57,23 | 56,07 | 56,96 | 0,25% | - |
| 16.03.2026 | 56,97 | 57,41 | 56,46 | 56,82 | 0,76% | - |
| 13.03.2026 | 55,67 | 56,92 | 55,57 | 56,39 | 0,04% | - |
| 12.03.2026 | 56,82 | 56,82 | 56,25 | 56,37 | 0,18% | - |
| 11.03.2026 | 56,87 | 57,24 | 56,05 | 56,27 | -2,24% | - |