Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 34,48 | 34,48 | 33,93 | 33,94 | -3,62% | - |
25.02.2021 | 35,76 | 36,06 | 0,00 | 35,21 | -3,12% | - |
24.02.2021 | 35,74 | 36,47 | 35,50 | 36,35 | 7,16% | - |
23.02.2021 | 34,12 | 34,81 | 33,72 | 33,92 | -0,37% | - |
22.02.2021 | 33,87 | 34,61 | 33,75 | 34,04 | 3,99% | - |
19.02.2021 | 32,31 | 32,84 | 31,65 | 32,74 | 4,22% | - |
18.02.2021 | 31,85 | 32,03 | 31,23 | 31,41 | -4,11% | - |
17.02.2021 | 33,07 | 33,17 | 32,41 | 32,76 | -1,33% | - |
16.02.2021 | 33,33 | 33,44 | 32,82 | 33,20 | 2,20% | - |
12.02.2021 | 32,64 | 32,92 | 32,18 | 32,48 | -1,35% | - |
11.02.2021 | 32,49 | 33,06 | 31,50 | 32,93 | 3,73% | - |
10.02.2021 | 32,22 | 32,41 | 31,52 | 31,74 | -0,35% | - |
09.02.2021 | 31,95 | 32,45 | 31,72 | 31,85 | -0,73% | - |
08.02.2021 | 31,98 | 32,10 | 31,60 | 32,09 | 1,13% | - |
05.02.2021 | 31,71 | 31,93 | 31,19 | 31,73 | 0,67% | - |
04.02.2021 | 31,41 | 31,69 | 31,30 | 31,52 | 0,56% | - |
03.02.2021 | 31,16 | 31,57 | 30,66 | 31,34 | 0,10% | - |
02.02.2021 | 30,70 | 31,72 | 30,51 | 31,31 | 2,04% | - |
01.02.2021 | 29,64 | 30,96 | 0,00 | 30,69 | 3,07% | - |
29.01.2021 | 30,77 | 30,81 | 29,30 | 29,77 | -3,69% | - |
28.01.2021 | 32,13 | 32,17 | 30,55 | 30,91 | -1,47% | - |
27.01.2021 | 31,18 | 32,71 | 30,89 | 31,37 | -1,92% | - |
26.01.2021 | 31,94 | 32,09 | 31,94 | 31,99 | -1,78% | - |
25.01.2021 | 33,42 | 33,42 | 31,71 | 32,57 | -3,01% | - |
22.01.2021 | 32,49 | 33,64 | 32,34 | 33,58 | 0,81% | - |
21.01.2021 | 33,42 | 33,42 | 33,22 | 33,31 | -3,46% | - |
20.01.2021 | 34,83 | 35,05 | 34,11 | 34,50 | -0,53% | - |
19.01.2021 | 33,96 | 34,75 | 33,87 | 34,69 | 4,66% | - |
15.01.2021 | 32,60 | 34,09 | 32,19 | 33,14 | -2,05% | - |
14.01.2021 | 34,15 | 34,61 | 33,78 | 33,84 | 1,32% | - |
13.01.2021 | 34,44 | 34,49 | 33,04 | 33,40 | -3,15% | - |
12.01.2021 | 33,26 | 34,48 | 33,13 | 34,48 | 5,52% | - |
11.01.2021 | 32,17 | 32,88 | 31,23 | 32,68 | -3,23% | - |
08.01.2021 | 33,39 | 34,00 | 33,00 | 33,77 | 0,45% | - |
07.01.2021 | 33,16 | 33,67 | 32,86 | 33,62 | 4,62% | - |
06.01.2021 | 30,77 | 32,28 | 30,66 | 32,13 | 15,35% | - |
05.01.2021 | 27,28 | 28,18 | 27,13 | 27,86 | 4,80% | - |
04.01.2021 | 26,57 | 27,12 | 25,88 | 26,58 | -0,93% | - |
31.12.2020 | 27,05 | 27,33 | 26,72 | 26,83 | -0,70% | - |
30.12.2020 | 27,24 | 27,41 | 26,35 | 27,02 | 0,90% | - |
29.12.2020 | 26,88 | 27,43 | 26,47 | 26,78 | -2,55% | - |
28.12.2020 | 27,47 | 28,66 | 27,14 | 27,48 | 1,93% | - |
24.12.2020 | 27,18 | 27,85 | 26,96 | 26,96 | -1,50% | - |
23.12.2020 | 27,07 | 27,52 | 26,84 | 27,37 | 1,92% | - |
22.12.2020 | 26,93 | 27,50 | 26,61 | 26,86 | 0,30% | - |
21.12.2020 | 26,60 | 27,18 | 26,37 | 26,78 | -0,67% | - |
18.12.2020 | 27,00 | 27,41 | 26,48 | 26,96 | 0,94% | - |
17.12.2020 | 26,67 | 27,31 | 26,56 | 26,71 | -0,74% | - |
16.12.2020 | 27,05 | 27,18 | 23,96 | 26,91 | 1,01% | - |
15.12.2020 | 26,19 | 26,88 | 25,87 | 26,64 | 1,51% | - |
14.12.2020 | 26,15 | 26,33 | 25,67 | 26,24 | -1,89% | - |
11.12.2020 | 27,11 | 27,11 | 24,74 | 26,75 | 8,37% | - |
10.12.2020 | 27,18 | 31,59 | 24,68 | 24,68 | -8,95% | - |
09.12.2020 | 27,86 | 29,82 | 25,55 | 27,11 | -0,20% | - |
08.12.2020 | 27,33 | 27,84 | 27,16 | 27,16 | 2,98% | - |
07.12.2020 | 26,01 | 26,42 | 25,76 | 26,38 | -2,46% | - |
04.12.2020 | 25,96 | 27,20 | 25,92 | 27,04 | 6,12% | - |
03.12.2020 | 25,25 | 25,99 | 25,04 | 25,48 | 3,66% | - |
02.12.2020 | 25,15 | 25,41 | 24,14 | 24,58 | -1,58% | - |
01.12.2020 | 25,08 | 25,20 | 24,61 | 24,98 | 0,77% | - |
30.11.2020 | 24,75 | 24,83 | 21,67 | 24,79 | -2,07% | - |
27.11.2020 | 25,04 | 25,61 | 24,83 | 25,31 | 0,34% | - |
25.11.2020 | 25,24 | 25,30 | 24,81 | 25,23 | -4,90% | - |
24.11.2020 | 25,91 | 26,96 | 25,83 | 26,53 | 4,49% | - |
23.11.2020 | 24,92 | 25,62 | 24,90 | 25,39 | 5,55% | - |
20.11.2020 | 24,09 | 24,30 | 23,85 | 24,05 | -2,20% | - |
19.11.2020 | 24,94 | 25,19 | 24,28 | 24,59 | -1,54% | - |
18.11.2020 | 24,76 | 25,45 | 24,69 | 24,98 | 6,71% | - |
17.11.2020 | 22,92 | 23,96 | 22,80 | 23,41 | 0,17% | - |
16.11.2020 | 23,28 | 23,71 | 22,87 | 23,37 | 2,73% | - |
13.11.2020 | 22,72 | 22,94 | 22,43 | 22,75 | 3,32% | - |
12.11.2020 | 22,83 | 22,88 | 21,52 | 22,02 | -4,61% | - |
11.11.2020 | 22,66 | 23,79 | 21,92 | 23,08 | -2,00% | - |
10.11.2020 | 21,14 | 23,78 | 0,00 | 23,55 | 16,84% | - |
09.11.2020 | 21,40 | 21,62 | 0,00 | 20,16 | 2,18% | - |
06.11.2020 | 21,98 | 21,98 | 19,55 | 19,73 | -0,05% | - |
05.11.2020 | 19,60 | 20,53 | 19,53 | 19,74 | 3,95% | - |
04.11.2020 | 19,52 | 19,91 | 18,91 | 18,99 | -6,87% | - |
03.11.2020 | 20,89 | 21,14 | 0,00 | 20,39 | -0,75% | - |
02.11.2020 | 20,06 | 20,72 | 19,99 | 20,54 | 7,03% | - |
30.10.2020 | 19,26 | 19,54 | 18,83 | 19,19 | 0,39% | - |
29.10.2020 | 18,68 | 19,29 | 18,61 | 19,12 | 3,49% | - |
28.10.2020 | 18,41 | 18,90 | 18,06 | 18,47 | -3,53% | - |
27.10.2020 | 18,72 | 19,15 | 18,72 | 19,15 | -2,30% | - |
26.10.2020 | 19,60 | 19,79 | 19,46 | 19,60 | -2,61% | - |
23.10.2020 | 20,06 | 20,60 | 20,01 | 20,12 | -1,45% | - |
22.10.2020 | 19,78 | 20,45 | 19,57 | 20,42 | 4,64% | - |
21.10.2020 | 0,00 | 20,22 | 0,00 | 19,51 | -0,71% | - |
20.10.2020 | 19,97 | 20,31 | 19,65 | 19,65 | 0,85% | - |
19.10.2020 | 20,15 | 20,21 | 19,38 | 19,49 | 0,72% | - |
16.10.2020 | 19,28 | 19,86 | 19,16 | 19,35 | 0,29% | - |
15.10.2020 | 19,06 | 19,34 | 18,88 | 19,29 | -2,08% | - |
14.10.2020 | 19,63 | 19,70 | 19,13 | 19,70 | 1,18% | - |
13.10.2020 | 0,00 | 19,75 | 0,00 | 19,47 | -3,92% | - |
12.10.2020 | 20,15 | 20,39 | 19,88 | 20,27 | 2,69% | - |
09.10.2020 | 19,14 | 19,83 | 19,14 | 19,74 | 0,74% | - |
08.10.2020 | 19,41 | 19,64 | 19,02 | 19,59 | 4,01% | - |
07.10.2020 | 18,76 | 18,92 | 18,39 | 18,84 | 3,63% | - |
06.10.2020 | 18,52 | 18,97 | 18,12 | 18,18 | -2,44% | - |
05.10.2020 | 18,62 | 18,63 | 18,61 | 18,63 | 1,53% | - |