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