Granite Construction Inc.
[WKN: 879080 | ISIN: US3873281071]
Aktienkurse
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% -