120,745$
-2,37%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 124,43 | 125,80 | 120,47 | 120,73 | -2,38% | 541.295,00 |
| 12.03.2026 | 123,49 | 124,37 | 121,80 | 123,67 | -1,06% | 1.562.027,00 |
| 11.03.2026 | 122,68 | 125,55 | 122,14 | 125,00 | 0,43% | 515.691,00 |
| 10.03.2026 | 125,44 | 127,18 | 124,14 | 124,47 | -0,84% | 655.009,00 |
| 09.03.2026 | 121,62 | 125,98 | 120,79 | 125,52 | 1,74% | 44,00 |
| 06.03.2026 | 124,15 | 125,28 | 122,93 | 123,37 | -2,68% | 44,00 |
| 05.03.2026 | 131,51 | 131,90 | 125,46 | 126,77 | -4,29% | 777.871,00 |
| 04.03.2026 | 132,83 | 132,90 | 131,34 | 132,45 | 0,39% | 444.057,00 |
| 03.03.2026 | 131,17 | 132,35 | 129,80 | 131,93 | -1,43% | 580.499,00 |
| 02.03.2026 | 133,28 | 135,74 | 130,73 | 133,84 | -0,46% | 582.610,00 |
| 27.02.2026 | 135,03 | 137,24 | 133,74 | 134,46 | -1,20% | 818.854,00 |
| 26.02.2026 | 136,44 | 137,09 | 133,41 | 136,09 | 0,46% | 719.887,00 |
| 25.02.2026 | 137,20 | 137,20 | 134,36 | 135,47 | -0,53% | 609.293,00 |
| 24.02.2026 | 134,25 | 136,97 | 134,03 | 136,19 | 1,06% | 518.311,00 |
| 23.02.2026 | 135,47 | 135,77 | 133,44 | 134,76 | -0,76% | 401.565,00 |
| 20.02.2026 | 134,25 | 136,79 | 133,63 | 135,79 | 1,65% | 627.743,00 |
| 19.02.2026 | 131,50 | 134,00 | 131,37 | 133,59 | 0,60% | 603.666,00 |
| 18.02.2026 | 131,31 | 134,80 | 130,18 | 132,79 | 3,25% | 760.049,00 |
| 17.02.2026 | 131,68 | 131,68 | 128,20 | 128,61 | -1,77% | 492.034,00 |
| 13.02.2026 | 130,48 | 132,63 | 130,29 | 130,93 | 1,32% | 863.115,00 |
| 12.02.2026 | 135,82 | 136,63 | 127,81 | 129,22 | -2,97% | 891.853,00 |
| 11.02.2026 | 134,43 | 135,29 | 132,10 | 133,17 | 0,20% | 949.681,00 |
| 10.02.2026 | 132,57 | 133,83 | 131,73 | 132,91 | 0,61% | 476.823,00 |
| 09.02.2026 | 130,48 | 133,67 | 130,20 | 132,10 | 1,47% | 724.813,00 |
| 06.02.2026 | 127,62 | 131,16 | 127,32 | 130,18 | 3,46% | 782.163,00 |
| 05.02.2026 | 122,45 | 127,12 | 122,45 | 125,83 | 2,30% | 784.490,00 |
| 04.02.2026 | 124,96 | 125,25 | 120,77 | 123,00 | -1,47% | 546.101,00 |
| 03.02.2026 | 124,00 | 125,02 | 122,88 | 124,83 | 1,00% | 733.610,00 |
| 02.02.2026 | 121,08 | 123,66 | 120,42 | 123,59 | 2,36% | 497.786,00 |
| 30.01.2026 | 120,29 | 122,15 | 119,81 | 120,74 | -0,68% | 385.189,00 |
| 29.01.2026 | 120,25 | 121,76 | 119,69 | 121,57 | 1,62% | 409.485,00 |
| 28.01.2026 | 119,86 | 120,84 | 118,86 | 119,63 | 0,21% | 266.699,00 |
| 27.01.2026 | 120,00 | 120,18 | 118,12 | 119,38 | -0,17% | 325.768,00 |
| 26.01.2026 | 120,81 | 121,68 | 118,56 | 119,58 | -0,58% | 440.941,00 |
| 23.01.2026 | 121,00 | 121,00 | 119,08 | 120,28 | -0,73% | 974.776,00 |
| 22.01.2026 | 123,23 | 123,85 | 121,09 | 121,16 | -0,79% | 618.052,00 |
| 21.01.2026 | 121,30 | 122,38 | 120,27 | 122,13 | 1,62% | 559.954,00 |
| 20.01.2026 | 120,00 | 121,73 | 120,00 | 120,18 | -0,97% | 529.288,00 |
| 16.01.2026 | 120,18 | 122,08 | 119,57 | 121,36 | 0,31% | 960.578,00 |
| 15.01.2026 | 122,53 | 124,99 | 120,89 | 120,98 | -0,47% | 779.064,00 |
| 14.01.2026 | 124,29 | 124,29 | 119,86 | 121,55 | -1,78% | 726.993,00 |
| 13.01.2026 | 122,91 | 124,20 | 122,72 | 123,75 | 0,61% | 484.189,00 |
| 12.01.2026 | 120,97 | 123,89 | 120,97 | 123,00 | 1,73% | 462.807,00 |
| 09.01.2026 | 120,03 | 122,75 | 118,10 | 120,91 | 1,36% | 465.537,00 |
| 08.01.2026 | 119,07 | 119,83 | 117,40 | 119,29 | -0,05% | 369.043,00 |
| 07.01.2026 | 120,49 | 120,73 | 118,77 | 119,35 | -1,01% | 1.825.521,00 |
| 06.01.2026 | 119,71 | 121,63 | 117,59 | 120,57 | 0,47% | 604.995,00 |
| 05.01.2026 | 118,06 | 121,13 | 118,06 | 120,01 | 1,13% | 937.314,00 |