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