77,255$
-0,12%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 77,27 | 78,04 | 76,88 | 77,25 | -0,13% | 485.465,00 |
| 16.04.2025 | 77,43 | 78,10 | 76,25 | 77,35 | -0,41% | 426.361,00 |
| 15.04.2025 | 77,91 | 79,04 | 77,04 | 77,67 | -0,19% | 608.179,00 |
| 14.04.2025 | 79,89 | 79,89 | 77,20 | 77,82 | -0,95% | 449.480,00 |
| 11.04.2025 | 77,06 | 78,67 | 75,31 | 78,57 | 1,71% | 570.687,00 |
| 10.04.2025 | 75,08 | 78,02 | 75,00 | 77,25 | -0,45% | 814.952,00 |
| 09.04.2025 | 71,18 | 79,07 | 70,41 | 77,60 | 7,90% | 1.515.909,00 |
| 08.04.2025 | 74,95 | 75,51 | 70,81 | 71,92 | 0,04% | 794.570,00 |
| 07.04.2025 | 69,28 | 75,00 | 69,08 | 71,89 | -0,22% | 945.810,00 |
| 04.04.2025 | 72,34 | 73,96 | 70,06 | 72,05 | -3,86% | 1.348.423,00 |
| 03.04.2025 | 73,52 | 76,29 | 73,52 | 74,94 | -3,84% | 687.185,00 |
| 02.04.2025 | 75,76 | 78,58 | 75,29 | 77,93 | 2,10% | 543.393,00 |
| 01.04.2025 | 74,90 | 76,63 | 74,54 | 76,33 | 1,23% | 430.738,00 |
| 31.03.2025 | 73,91 | 75,54 | 72,92 | 75,40 | 0,27% | 484.331,00 |
| 28.03.2025 | 75,44 | 75,52 | 74,29 | 75,20 | -0,53% | 392.218,00 |
| 27.03.2025 | 76,33 | 76,93 | 75,15 | 75,60 | -2,12% | 473.607,00 |
| 26.03.2025 | 79,50 | 79,59 | 76,77 | 77,24 | -2,67% | 471.268,00 |
| 25.03.2025 | 77,76 | 79,65 | 77,28 | 79,36 | 2,12% | 734.232,00 |
| 24.03.2025 | 77,85 | 78,65 | 77,35 | 77,71 | 1,98% | 611.466,00 |
| 21.03.2025 | 75,31 | 76,21 | 74,35 | 76,20 | -0,07% | 1.500.520,00 |
| 20.03.2025 | 75,02 | 76,88 | 74,90 | 76,25 | 0,39% | 646.151,00 |
| 19.03.2025 | 73,61 | 76,67 | 73,31 | 75,95 | 3,90% | 1.116.326,00 |
| 18.03.2025 | 73,00 | 73,89 | 72,05 | 73,10 | -0,89% | 690.599,00 |
| 17.03.2025 | 73,73 | 74,62 | 73,16 | 73,76 | -0,39% | 815.149,00 |
| 14.03.2025 | 73,00 | 74,75 | 72,58 | 74,05 | 2,25% | 576.639,00 |
| 13.03.2025 | 72,75 | 73,03 | 71,50 | 72,42 | -0,98% | 549.155,00 |
| 12.03.2025 | 73,10 | 74,53 | 72,07 | 73,14 | 1,87% | 897.016,00 |
| 11.03.2025 | 71,52 | 73,24 | 70,97 | 71,80 | 1,16% | 924.585,00 |
| 10.03.2025 | 73,24 | 74,11 | 69,67 | 70,98 | -4,16% | 1.691.972,00 |
| 07.03.2025 | 76,14 | 77,18 | 73,33 | 74,06 | -2,76% | 1.585.728,00 |
| 06.03.2025 | 78,45 | 78,88 | 75,88 | 76,16 | -4,27% | 802.326,00 |
| 05.03.2025 | 79,09 | 80,35 | 78,17 | 79,56 | -0,01% | 691.164,00 |
| 04.03.2025 | 79,63 | 81,29 | 78,76 | 79,57 | -2,28% | 535.509,00 |
| 03.03.2025 | 83,03 | 84,00 | 80,60 | 81,43 | -1,39% | 585.388,00 |
| 28.02.2025 | 81,55 | 82,65 | 81,10 | 82,58 | 1,59% | 567.385,00 |
| 27.02.2025 | 81,96 | 82,67 | 80,80 | 81,29 | -1,07% | 417.137,00 |
| 26.02.2025 | 82,89 | 84,76 | 82,07 | 82,17 | 0,33% | 725.063,00 |
| 25.02.2025 | 82,37 | 82,55 | 80,39 | 81,90 | 0,34% | 582.512,00 |
| 24.02.2025 | 82,20 | 82,59 | 81,09 | 81,62 | -0,71% | 521.788,00 |
| 21.02.2025 | 86,00 | 86,00 | 81,52 | 82,20 | -2,80% | 641.846,00 |
| 20.02.2025 | 86,92 | 87,14 | 83,58 | 84,57 | -2,60% | 901.815,00 |
| 19.02.2025 | 86,82 | 87,63 | 85,17 | 86,83 | -1,05% | 729.762,00 |
| 18.02.2025 | 87,72 | 88,30 | 86,18 | 87,75 | 1,01% | 839.998,00 |
| 14.02.2025 | 87,24 | 87,51 | 85,65 | 86,87 | -0,36% | 459.328,00 |
| 13.02.2025 | 87,26 | 91,00 | 83,65 | 87,18 | 0,58% | 1.526.021,00 |
| 12.02.2025 | 85,67 | 88,01 | 85,67 | 86,68 | -1,06% | 520.097,00 |
| 11.02.2025 | 88,95 | 89,11 | 87,55 | 87,61 | -2,23% | 852.829,00 |
| 10.02.2025 | 88,92 | 89,87 | 88,11 | 89,61 | 1,23% | 372.399,00 |
| 07.02.2025 | 89,21 | 89,75 | 88,11 | 88,52 | -0,36% | 393.038,00 |
| 06.02.2025 | 87,90 | 89,11 | 87,38 | 88,84 | 1,36% | 497.674,00 |
| 05.02.2025 | 87,65 | 89,18 | 87,25 | 87,65 | 0,56% | 437.926,00 |
| 04.02.2025 | 86,64 | 87,48 | 86,01 | 87,16 | 0,73% | 440.834,00 |
| 03.02.2025 | 85,45 | 87,89 | 85,45 | 86,53 | -1,83% | 409.300,00 |
| 31.01.2025 | 89,28 | 89,28 | 85,45 | 88,14 | -1,17% | 695.100,00 |
| 30.01.2025 | 87,79 | 90,16 | 87,79 | 89,18 | 2,58% | 534.210,00 |
| 29.01.2025 | 86,38 | 88,02 | 86,00 | 86,94 | 1,66% | 402.385,00 |
| 28.01.2025 | 87,02 | 87,38 | 84,46 | 85,52 | -0,82% | 743.280,00 |
| 27.01.2025 | 90,10 | 90,10 | 85,96 | 86,23 | -5,75% | 930.673,00 |
| 24.01.2025 | 92,57 | 92,84 | 90,07 | 91,49 | -1,45% | 509.955,00 |
| 23.01.2025 | 94,22 | 94,27 | 92,10 | 92,84 | -1,32% | 372.419,00 |
| 22.01.2025 | 95,47 | 96,93 | 93,93 | 94,08 | -0,77% | 335.023,00 |
| 21.01.2025 | 93,50 | 95,53 | 92,71 | 94,81 | 2,64% | 387.757,00 |
| 17.01.2025 | 93,17 | 93,54 | 91,91 | 92,37 | 0,17% | 802.849,00 |
| 16.01.2025 | 91,67 | 92,77 | 91,35 | 92,21 | 0,65% | 342.034,00 |
| 15.01.2025 | 92,02 | 92,30 | 91,19 | 91,61 | 1,62% | 456.280,00 |
| 14.01.2025 | 89,13 | 90,58 | 88,88 | 90,15 | 2,03% | 346.066,00 |
| 13.01.2025 | 85,71 | 88,36 | 85,56 | 88,36 | 1,28% | 387.568,00 |
| 10.01.2025 | 87,42 | 88,07 | 86,55 | 87,24 | -1,30% | 300.105,00 |
| 08.01.2025 | 87,90 | 88,44 | 85,95 | 88,39 | 0,02% | 500.324,00 |
| 07.01.2025 | 90,23 | 90,99 | 85,81 | 88,37 | -1,70% | 474.166,00 |
| 06.01.2025 | 90,00 | 90,85 | 89,38 | 89,90 | 0,51% | 352.104,00 |
| 03.01.2025 | 88,21 | 89,89 | 87,54 | 89,44 | 1,73% | 388.425,00 |
| 02.01.2025 | 88,46 | 89,07 | 86,83 | 87,92 | 0,24% | 486.972,00 |
| 31.12.2024 | 88,79 | 89,56 | 87,48 | 87,71 | -1,19% | 465.852,00 |
| 30.12.2024 | 88,50 | 89,40 | 87,29 | 88,77 | -0,37% | 249.974,00 |
| 27.12.2024 | 90,00 | 90,08 | 87,85 | 89,10 | -1,41% | 333.258,00 |
| 26.12.2024 | 91,12 | 91,18 | 90,10 | 90,37 | -0,82% | 270.771,00 |
| 24.12.2024 | 90,90 | 91,12 | 89,94 | 91,12 | 0,56% | 125.521,00 |
| 23.12.2024 | 90,48 | 90,79 | 88,84 | 90,61 | -0,07% | 346.176,00 |
| 20.12.2024 | 89,20 | 92,52 | 89,20 | 90,67 | 0,74% | 2.300.697,00 |
| 19.12.2024 | 89,82 | 91,79 | 89,65 | 90,00 | 0,94% | 572.572,00 |
| 18.12.2024 | 92,39 | 93,75 | 89,10 | 89,16 | -2,85% | 556.848,00 |
| 17.12.2024 | 92,50 | 92,81 | 90,14 | 91,78 | -1,59% | 641.696,00 |
| 16.12.2024 | 93,29 | 95,28 | 93,24 | 93,26 | -0,19% | 1.693.960,00 |
| 13.12.2024 | 95,23 | 95,84 | 91,75 | 93,44 | -2,18% | 687.640,00 |
| 12.12.2024 | 97,39 | 98,14 | 95,44 | 95,52 | -1,67% | 609.271,00 |
| 11.12.2024 | 96,30 | 98,07 | 96,07 | 97,14 | 1,50% | 403.490,00 |
| 10.12.2024 | 96,08 | 96,97 | 95,35 | 95,70 | -0,41% | 792.303,00 |
| 09.12.2024 | 98,50 | 99,11 | 94,79 | 96,09 | -2,22% | 542.131,00 |
| 06.12.2024 | 99,00 | 99,08 | 97,60 | 98,27 | -0,55% | 529.097,00 |
| 05.12.2024 | 104,71 | 105,20 | 98,22 | 98,81 | -1,39% | 559.712,00 |
| 04.12.2024 | 98,36 | 100,40 | 98,36 | 100,20 | 1,12% | 451.229,00 |
| 03.12.2024 | 98,59 | 99,83 | 98,46 | 99,09 | 0,33% | 412.691,00 |
| 02.12.2024 | 99,24 | 99,83 | 98,57 | 98,76 | -0,61% | 308.525,00 |
| 29.11.2024 | 100,00 | 100,39 | 99,16 | 99,37 | 0,69% | 234.430,00 |
| 27.11.2024 | 99,58 | 99,91 | 97,66 | 98,69 | -0,07% | 355.907,00 |
| 26.11.2024 | 98,37 | 99,65 | 97,28 | 98,76 | -0,37% | 494.645,00 |
| 25.11.2024 | 100,34 | 100,57 | 98,71 | 99,13 | -0,16% | 820.233,00 |
| 22.11.2024 | 98,53 | 99,72 | 98,30 | 99,29 | 1,12% | 334.035,00 |
| 21.11.2024 | 98,29 | 99,15 | 97,86 | 98,19 | 0,97% | 79.382,00 |