119,940$
2,64%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 117,95 | 120,22 | 117,15 | 119,92 | 2,63% | 648.739,00 |
| 01.10.2026 | 116,92 | 117,25 | 114,87 | 116,85 | 0,81% | 744.135,00 |
| 30.09.2026 | 116,93 | 116,93 | 114,91 | 115,91 | -0,31% | 561.681,00 |
| 29.09.2026 | 115,63 | 117,18 | 114,10 | 116,27 | 0,43% | 561.191,00 |
| 28.09.2026 | 114,57 | 116,49 | 113,60 | 115,77 | 0,60% | 703.804,00 |
| 25.09.2026 | 111,16 | 115,68 | 110,57 | 115,08 | 3,74% | 501.092,00 |
| 24.09.2026 | 111,70 | 112,26 | 110,35 | 110,93 | -1,53% | 442.030,00 |
| 23.09.2026 | 113,71 | 114,58 | 112,40 | 112,65 | -1,47% | 421.154,00 |
| 22.09.2026 | 117,47 | 118,42 | 114,26 | 114,33 | -1,61% | 756.411,00 |
| 21.09.2026 | 116,79 | 117,08 | 115,32 | 116,20 | 0,20% | 574.569,00 |
| 18.09.2026 | 115,51 | 116,25 | 112,75 | 115,97 | 0,64% | 1.672.860,00 |
| 17.09.2026 | 118,16 | 119,26 | 113,85 | 115,23 | -0,49% | 525.456,00 |
| 16.09.2026 | 115,39 | 117,13 | 114,56 | 115,80 | 1,53% | 542.010,00 |
| 15.09.2026 | 115,50 | 116,49 | 113,35 | 114,06 | -0,31% | 360.200,00 |
| 14.09.2026 | 116,24 | 116,47 | 112,70 | 114,41 | -3,79% | 468.424,00 |
| 11.09.2026 | 116,60 | 120,10 | 115,94 | 118,92 | 3,18% | 546.118,00 |
| 10.09.2026 | 115,08 | 116,69 | 114,60 | 115,25 | -1,20% | 362.089,00 |
| 09.09.2026 | 118,77 | 119,36 | 116,00 | 116,65 | -2,04% | 357.837,00 |
| 08.09.2026 | 118,76 | 119,57 | 117,09 | 119,08 | -0,18% | 324.388,00 |
| 04.09.2026 | 119,39 | 120,99 | 118,44 | 119,30 | -0,15% | 312.188,00 |
| 03.09.2026 | 119,25 | 120,17 | 117,75 | 119,48 | 0,38% | 314.290,00 |
| 02.09.2026 | 118,10 | 119,67 | 117,28 | 119,03 | 0,93% | 398.348,00 |
| 01.09.2026 | 119,52 | 122,04 | 117,64 | 117,93 | -2,18% | 492.118,00 |
| 31.08.2026 | 122,33 | 122,33 | 119,41 | 120,56 | -1,60% | 478.258,00 |
| 28.08.2026 | 123,28 | 124,85 | 122,34 | 122,52 | -1,76% | 259.379,00 |
| 27.08.2026 | 123,96 | 125,21 | 122,27 | 124,71 | 0,58% | 339.245,00 |
| 26.08.2026 | 120,82 | 124,19 | 120,00 | 123,99 | 1,67% | 301.358,00 |
| 25.08.2026 | 125,02 | 125,22 | 121,43 | 121,95 | -0,97% | 580.327,00 |
| 24.08.2026 | 123,73 | 123,73 | 121,75 | 123,14 | -0,48% | 271.804,00 |
| 21.08.2026 | 123,98 | 124,65 | 122,22 | 123,74 | 0,63% | 279.266,00 |
| 20.08.2026 | 124,89 | 125,51 | 122,63 | 122,97 | -2,47% | 511.665,00 |
| 19.08.2026 | 126,29 | 126,63 | 122,76 | 126,08 | 1,33% | 437.633,00 |
| 18.08.2026 | 126,76 | 127,24 | 123,65 | 124,42 | -2,81% | 467.034,00 |
| 17.08.2026 | 127,00 | 129,46 | 125,01 | 128,02 | 0,72% | 553.947,00 |
| 14.08.2026 | 123,48 | 127,60 | 123,42 | 127,10 | 2,80% | 790.546,00 |
| 13.08.2026 | 126,92 | 126,95 | 123,28 | 123,64 | -2,02% | 586.178,00 |
| 12.08.2026 | 126,40 | 127,59 | 123,81 | 126,19 | 0,65% | 276.608,00 |
| 11.08.2026 | 126,99 | 127,55 | 124,48 | 125,37 | -0,48% | 394.683,00 |
| 10.08.2026 | 128,10 | 129,16 | 125,35 | 125,97 | -1,83% | 546.752,00 |
| 07.08.2026 | 124,32 | 128,76 | 123,45 | 128,32 | 5,53% | 929.268,00 |
| 06.08.2026 | 124,79 | 125,64 | 120,94 | 121,60 | -1,40% | 779.657,00 |
| 05.08.2026 | 123,20 | 125,98 | 122,27 | 123,33 | 1,00% | 1.633.285,00 |
| 04.08.2026 | 124,61 | 125,81 | 121,94 | 122,11 | -1,58% | 1.219.813,00 |
| 03.08.2026 | 121,31 | 126,64 | 121,31 | 124,07 | 2,56% | 1.067.813,00 |
| 31.07.2026 | 116,28 | 124,62 | 116,28 | 120,97 | 5,26% | 2.000.483,00 |
| 30.07.2026 | 114,42 | 116,13 | 108,38 | 114,92 | -2,51% | 2.955.633,00 |
| 29.07.2026 | 120,61 | 121,98 | 115,44 | 117,88 | -2,83% | 1.262.715,00 |
| 28.07.2026 | 125,10 | 125,29 | 120,56 | 121,31 | -3,35% | 839.823,00 |
| 27.07.2026 | 126,59 | 127,84 | 123,18 | 125,52 | 0,84% | 798.734,00 |
| 24.07.2026 | 127,65 | 128,74 | 123,81 | 124,47 | -1,77% | 571.292,00 |
| 23.07.2026 | 124,57 | 127,27 | 124,57 | 126,71 | 0,79% | 740.289,00 |
| 22.07.2026 | 124,82 | 126,80 | 124,78 | 125,72 | 0,75% | 570.941,00 |
| 21.07.2026 | 123,58 | 125,09 | 122,41 | 124,78 | 2,21% | 660.122,00 |
| 20.07.2026 | 124,51 | 126,54 | 121,80 | 122,08 | -1,57% | 594.628,00 |
| 17.07.2026 | 125,44 | 127,91 | 124,01 | 124,03 | -1,27% | 1.673.185,00 |
| 16.07.2026 | 124,23 | 127,58 | 124,23 | 125,63 | 0,86% | 858.709,00 |
| 15.07.2026 | 121,92 | 125,45 | 121,92 | 124,56 | 3,00% | 994.228,00 |
| 14.07.2026 | 121,08 | 123,10 | 119,58 | 120,93 | 1,84% | 764.735,00 |
| 13.07.2026 | 120,62 | 122,45 | 118,53 | 118,74 | -3,04% | 837.084,00 |
| 10.07.2026 | 123,50 | 127,23 | 120,18 | 122,46 | -2,48% | 1.247.875,00 |
| 09.07.2026 | 141,62 | 144,06 | 125,18 | 125,58 | -12,50% | 1.788.321,00 |
| 08.07.2026 | 142,80 | 145,36 | 141,81 | 143,52 | -0,38% | 390.858,00 |
| 07.07.2026 | 147,02 | 147,87 | 141,59 | 144,07 | -2,92% | 448.205,00 |
| 06.07.2026 | 145,95 | 151,11 | 145,95 | 148,41 | 1,70% | 544.507,00 |
| 02.07.2026 | 151,16 | 152,35 | 144,24 | 145,93 | -2,60% | 607.294,00 |
| 01.07.2026 | 157,74 | 158,47 | 149,32 | 149,82 | -5,23% | 795.232,00 |
| 30.06.2026 | 158,96 | 160,41 | 157,79 | 158,08 | -0,55% | 787.732,00 |
| 29.06.2026 | 157,98 | 160,29 | 155,44 | 158,96 | -0,89% | 844.783,00 |
| 26.06.2026 | 157,46 | 162,08 | 155,29 | 160,39 | 2,39% | 2.136.565,00 |
| 25.06.2026 | 153,86 | 157,54 | 153,17 | 156,65 | 3,14% | 575.458,00 |
| 24.06.2026 | 150,82 | 155,22 | 150,26 | 151,88 | 1,20% | 748.928,00 |
| 23.06.2026 | 149,05 | 152,83 | 147,87 | 150,08 | -0,94% | 1.624.810,00 |
| 22.06.2026 | 146,52 | 151,57 | 146,09 | 151,50 | 3,29% | 682.359,00 |
| 18.06.2026 | 146,15 | 147,08 | 144,79 | 146,67 | 2,32% | 1.228.682,00 |
| 17.06.2026 | 145,86 | 148,00 | 143,09 | 143,34 | -1,27% | 762.578,00 |
| 16.06.2026 | 143,34 | 147,38 | 143,11 | 145,18 | 2,70% | 880.641,00 |
| 15.06.2026 | 143,01 | 145,00 | 140,93 | 141,36 | 0,54% | 513.466,00 |
| 12.06.2026 | 140,20 | 143,24 | 140,18 | 140,60 | 1,16% | 539.696,00 |
| 11.06.2026 | 137,69 | 139,39 | 134,41 | 138,99 | 2,38% | 1.062.825,00 |
| 10.06.2026 | 140,70 | 142,55 | 135,72 | 135,76 | -3,06% | 585.204,00 |
| 09.06.2026 | 140,96 | 143,86 | 136,88 | 140,05 | 0,14% | 689.988,00 |
| 08.06.2026 | 141,00 | 141,87 | 138,57 | 139,85 | -1,06% | 573.248,00 |
| 05.06.2026 | 141,38 | 144,11 | 140,00 | 141,35 | -0,16% | 651.319,00 |
| 04.06.2026 | 138,78 | 141,87 | 137,83 | 141,57 | 1,83% | 505.686,00 |
| 03.06.2026 | 136,01 | 139,17 | 136,01 | 139,03 | 1,67% | 651.314,00 |
| 02.06.2026 | 136,00 | 139,13 | 136,00 | 136,75 | 0,16% | 679.713,00 |
| 01.06.2026 | 134,79 | 137,75 | 133,64 | 136,53 | -0,23% | 1.543.646,00 |
| 29.05.2026 | 137,93 | 140,02 | 136,58 | 136,84 | -0,34% | 1.071.737,00 |
| 28.05.2026 | 136,58 | 140,00 | 135,85 | 137,31 | 1,98% | 548.501,00 |
| 27.05.2026 | 135,98 | 138,27 | 134,38 | 134,65 | 0,85% | 653.760,00 |
| 26.05.2026 | 130,91 | 134,13 | 130,22 | 133,52 | 2,75% | 549.090,00 |
| 22.05.2026 | 128,25 | 131,11 | 126,28 | 129,95 | 1,82% | 461.792,00 |
| 21.05.2026 | 129,76 | 130,15 | 127,56 | 127,63 | -2,38% | 716.911,00 |
| 20.05.2026 | 133,29 | 135,11 | 130,44 | 130,74 | -1,30% | 2.543.800,00 |
| 19.05.2026 | 135,29 | 135,64 | 132,10 | 132,46 | -3,51% | 901.388,00 |
| 18.05.2026 | 138,78 | 139,94 | 135,23 | 137,28 | -0,92% | 636.898,00 |
| 15.05.2026 | 139,88 | 139,88 | 136,60 | 138,55 | -1,69% | 699.146,00 |
| 14.05.2026 | 144,53 | 144,76 | 140,02 | 140,93 | -1,54% | 723.122,00 |
| 13.05.2026 | 140,77 | 143,75 | 139,07 | 143,13 | 1,93% | 735.483,00 |
| 12.05.2026 | 139,27 | 141,24 | 137,65 | 140,42 | -0,56% | 756.209,00 |