127,750$
-2,29%
Echtzeit-Aktienkurs Granite Construction
Bid:
Ask:
Aktienkurse zur Granite Construction Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 141,67 | 142,19 | 140,39 | 141,21 | -0,47% | 580.732,00 |
| 08.05.2026 | 143,11 | 144,16 | 140,74 | 141,88 | 0,46% | 462.755,00 |
| 07.05.2026 | 142,84 | 142,84 | 139,91 | 141,23 | -0,81% | 804.157,00 |
| 06.05.2026 | 144,63 | 145,00 | 140,93 | 142,38 | 0,51% | 600.168,00 |
| 05.05.2026 | 140,24 | 142,74 | 139,13 | 141,66 | 3,00% | 712.255,00 |
| 04.05.2026 | 140,06 | 141,77 | 137,31 | 137,54 | -1,35% | 703.162,00 |
| 01.05.2026 | 139,29 | 141,98 | 137,89 | 139,42 | 1,71% | 876.469,00 |
| 30.04.2026 | 124,10 | 137,82 | 123,70 | 137,07 | 11,85% | 1.339.277,00 |
| 29.04.2026 | 124,71 | 125,32 | 121,91 | 122,55 | -1,79% | 761.526,00 |
| 28.04.2026 | 125,51 | 125,67 | 123,36 | 124,78 | -0,79% | 354.746,00 |
| 27.04.2026 | 123,37 | 125,81 | 122,42 | 125,77 | 1,95% | 404.662,00 |
| 24.04.2026 | 122,28 | 123,96 | 121,43 | 123,37 | 0,64% | 311.351,00 |
| 23.04.2026 | 122,30 | 122,97 | 121,01 | 122,58 | 0,90% | 464.755,00 |
| 22.04.2026 | 124,75 | 125,09 | 120,02 | 121,49 | -1,96% | 780.058,00 |
| 21.04.2026 | 124,48 | 125,50 | 122,34 | 123,92 | -0,20% | 425.741,00 |
| 20.04.2026 | 123,96 | 124,82 | 123,19 | 124,17 | -0,08% | 387.830,00 |
| 17.04.2026 | 125,34 | 127,38 | 123,76 | 124,27 | 0,69% | 1.145.067,00 |
| 16.04.2026 | 125,38 | 125,89 | 123,05 | 123,42 | -1,88% | 358.239,00 |
| 15.04.2026 | 125,90 | 127,32 | 124,23 | 125,78 | -0,95% | 619.571,00 |
| 14.04.2026 | 126,88 | 128,33 | 125,96 | 126,98 | -0,20% | 321.265,00 |
| 13.04.2026 | 126,00 | 127,50 | 124,87 | 127,23 | 0,19% | 352.436,00 |
| 10.04.2026 | 127,17 | 127,87 | 126,59 | 126,99 | -0,56% | 236.255,00 |
| 09.04.2026 | 125,31 | 128,17 | 125,31 | 127,70 | 1,40% | 353.706,00 |
| 08.04.2026 | 124,11 | 129,01 | 123,83 | 125,94 | 4,28% | 630.497,00 |
| 07.04.2026 | 120,62 | 121,29 | 118,37 | 120,77 | -0,37% | 641.650,00 |
| 06.04.2026 | 120,96 | 121,90 | 119,25 | 121,22 | -0,29% | 475.777,00 |
| 02.04.2026 | 120,00 | 122,57 | 119,43 | 121,57 | -0,61% | 394.670,00 |
| 01.04.2026 | 121,19 | 123,77 | 120,66 | 122,32 | 2,04% | 392.730,00 |
| 31.03.2026 | 117,87 | 120,88 | 117,02 | 119,88 | 2,91% | 553.790,00 |
| 30.03.2026 | 118,73 | 119,06 | 114,87 | 116,49 | -1,40% | 500.862,00 |
| 27.03.2026 | 118,58 | 120,29 | 117,33 | 118,14 | -0,58% | 492.015,00 |
| 26.03.2026 | 120,45 | 121,93 | 118,76 | 118,83 | -2,53% | 370.324,00 |
| 25.03.2026 | 122,61 | 122,71 | 120,11 | 121,92 | 0,67% | 677.871,00 |
| 24.03.2026 | 119,38 | 123,09 | 116,43 | 121,11 | 1,22% | 419.446,00 |
| 23.03.2026 | 118,49 | 122,27 | 118,05 | 119,65 | 2,98% | 1.214.854,00 |
| 20.03.2026 | 120,80 | 120,80 | 115,31 | 116,19 | -3,29% | 1.092.384,00 |
| 19.03.2026 | 119,42 | 121,31 | 118,30 | 120,14 | -1,07% | 374.748,00 |
| 18.03.2026 | 122,39 | 122,39 | 119,76 | 121,44 | -0,17% | 404.024,00 |
| 17.03.2026 | 123,57 | 124,03 | 120,48 | 121,65 | -1,15% | 431.535,00 |
| 16.03.2026 | 122,05 | 123,13 | 121,31 | 123,07 | 1,94% | 361.560,00 |
| 13.03.2026 | 124,43 | 125,80 | 120,47 | 120,73 | -2,38% | 541.296,00 |
| 12.03.2026 | 123,49 | 124,37 | 121,80 | 123,67 | -1,06% | 1.562.029,00 |
| 11.03.2026 | 122,68 | 125,55 | 122,14 | 125,00 | 0,43% | 515.719,00 |
| 10.03.2026 | 125,21 | 127,18 | 124,14 | 124,47 | -0,84% | 655.011,00 |
| 09.03.2026 | 120,98 | 125,98 | 120,79 | 125,52 | 1,74% | 1.041.434,00 |
| 06.03.2026 | 124,15 | 125,28 | 122,93 | 123,37 | -2,68% | 547.787,00 |
| 05.03.2026 | 130,96 | 131,90 | 125,46 | 126,77 | -4,29% | 778.067,00 |
| 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 |
| 02.01.2026 | 115,90 | 119,99 | 115,35 | 118,67 | 2,88% | 599.727,00 |
| 31.12.2025 | 116,65 | 117,36 | 115,34 | 115,35 | -1,22% | 366.103,00 |
| 30.12.2025 | 118,03 | 118,26 | 116,53 | 116,77 | -1,13% | 570.991,00 |
| 29.12.2025 | 118,79 | 118,82 | 117,55 | 118,10 | -1,06% | 315.654,00 |