104,850$
-7,41%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 115,96 | 115,96 | 103,78 | 104,97 | -7,30% | 104.568,00 |
| 19.03.2026 | 115,13 | 116,65 | 111,05 | 113,24 | -3,53% | 573.076,00 |
| 18.03.2026 | 117,44 | 121,20 | 116,56 | 117,38 | -0,12% | 505.382,00 |
| 17.03.2026 | 119,45 | 121,14 | 116,29 | 117,52 | -0,94% | 491.433,00 |
| 16.03.2026 | 115,98 | 120,23 | 114,14 | 118,64 | 4,10% | 537.375,00 |
| 13.03.2026 | 118,20 | 118,91 | 112,64 | 113,97 | -2,10% | 333.308,00 |
| 12.03.2026 | 119,11 | 120,32 | 116,07 | 116,42 | -3,94% | 443.752,00 |
| 11.03.2026 | 122,33 | 122,33 | 119,51 | 121,20 | -1,08% | 509.711,00 |
| 10.03.2026 | 122,97 | 126,71 | 121,64 | 122,52 | -0,77% | 514.926,00 |
| 09.03.2026 | 115,36 | 124,25 | 114,06 | 123,47 | 4,56% | 704.891,00 |
| 06.03.2026 | 122,08 | 123,53 | 117,66 | 118,09 | -6,00% | 484.903,00 |
| 05.03.2026 | 134,29 | 135,55 | 123,64 | 125,63 | -7,63% | 743.325,00 |
| 04.03.2026 | 134,45 | 136,61 | 132,26 | 136,00 | 0,55% | 612.329,00 |
| 03.03.2026 | 133,00 | 136,11 | 129,51 | 135,25 | -1,03% | 455.546,00 |
| 02.03.2026 | 133,00 | 137,04 | 131,38 | 136,66 | 1,70% | 447.007,00 |
| 27.02.2026 | 133,60 | 135,36 | 130,73 | 134,37 | -0,93% | 438.995,00 |
| 26.02.2026 | 138,34 | 138,45 | 132,09 | 135,63 | -0,64% | 616.604,00 |
| 25.02.2026 | 139,37 | 139,60 | 133,64 | 136,50 | -1,71% | 304.944,00 |
| 24.02.2026 | 132,65 | 139,66 | 131,29 | 138,88 | 6,40% | 615.882,00 |
| 23.02.2026 | 132,07 | 134,45 | 128,78 | 130,53 | -1,04% | 418.450,00 |
| 20.02.2026 | 132,22 | 134,00 | 131,08 | 131,90 | 0,53% | 381.472,00 |
| 19.02.2026 | 129,00 | 132,01 | 127,89 | 131,21 | 0,56% | 423.661,00 |
| 18.02.2026 | 135,49 | 137,26 | 129,14 | 130,48 | -3,47% | 688.746,00 |
| 17.02.2026 | 134,11 | 138,61 | 132,60 | 135,17 | 0,93% | 620.457,00 |
| 13.02.2026 | 136,41 | 139,82 | 132,94 | 133,93 | -0,62% | 859.907,00 |
| 12.02.2026 | 136,50 | 141,90 | 134,76 | 134,77 | 0,42% | 1.297.256,00 |
| 11.02.2026 | 129,94 | 136,27 | 129,94 | 134,21 | 5,11% | 820.684,00 |
| 10.02.2026 | 126,64 | 131,36 | 125,93 | 127,68 | 0,82% | 403.284,00 |
| 09.02.2026 | 128,64 | 131,83 | 126,54 | 126,64 | -0,32% | 709.958,00 |
| 06.02.2026 | 127,69 | 131,48 | 125,90 | 127,05 | -0,47% | 990.074,00 |
| 05.02.2026 | 110,49 | 133,87 | 110,49 | 127,65 | 11,22% | 1.690.709,00 |
| 04.02.2026 | 118,60 | 119,00 | 111,01 | 114,77 | -2,37% | 572.380,00 |
| 03.02.2026 | 115,69 | 117,86 | 114,41 | 117,56 | 2,94% | 438.455,00 |
| 02.02.2026 | 108,81 | 116,10 | 108,59 | 114,20 | 3,93% | 486.364,00 |
| 30.01.2026 | 112,06 | 114,04 | 109,16 | 109,88 | -2,57% | 466.345,00 |
| 29.01.2026 | 114,22 | 115,21 | 111,21 | 112,78 | -0,50% | 265.573,00 |
| 28.01.2026 | 110,77 | 114,83 | 108,59 | 113,35 | 2,08% | 352.649,00 |
| 27.01.2026 | 113,58 | 113,86 | 109,75 | 111,04 | -1,53% | 302.934,00 |
| 26.01.2026 | 111,58 | 114,50 | 111,58 | 112,76 | 1,61% | 280.113,00 |
| 23.01.2026 | 114,33 | 114,42 | 110,53 | 110,97 | -2,84% | 237.773,00 |
| 22.01.2026 | 113,00 | 114,34 | 111,18 | 114,21 | 2,48% | 375.949,00 |
| 21.01.2026 | 109,29 | 111,85 | 107,80 | 111,45 | 2,01% | 555.662,00 |
| 20.01.2026 | 112,53 | 114,75 | 108,91 | 109,25 | -4,52% | 349.487,00 |
| 16.01.2026 | 112,19 | 116,92 | 111,05 | 114,42 | 2,04% | 667.929,00 |
| 15.01.2026 | 115,27 | 116,78 | 108,29 | 112,13 | -1,37% | 1.063.340,00 |
| 14.01.2026 | 115,69 | 116,19 | 110,36 | 113,69 | -1,60% | 539.586,00 |
| 13.01.2026 | 117,90 | 118,78 | 115,16 | 115,54 | -1,32% | 442.870,00 |
| 12.01.2026 | 114,94 | 117,58 | 114,94 | 117,09 | 1,79% | 375.241,00 |
| 09.01.2026 | 114,27 | 116,35 | 111,35 | 115,03 | 2,43% | 401.922,00 |
| 08.01.2026 | 112,03 | 113,44 | 109,90 | 112,30 | 1,67% | 308.784,00 |
| 07.01.2026 | 116,05 | 116,21 | 106,61 | 110,45 | -4,23% | 690.112,00 |
| 06.01.2026 | 112,84 | 115,55 | 107,98 | 115,33 | 1,40% | 536.464,00 |
| 05.01.2026 | 111,95 | 115,56 | 111,43 | 113,74 | 1,41% | 375.155,00 |
| 02.01.2026 | 108,72 | 113,65 | 108,61 | 112,16 | 3,33% | 275.574,00 |
| 31.12.2025 | 110,14 | 111,20 | 108,46 | 108,55 | -1,31% | 403.394,00 |
| 30.12.2025 | 111,11 | 112,07 | 109,47 | 109,99 | -1,44% | 306.317,00 |
| 29.12.2025 | 111,94 | 113,02 | 110,68 | 111,60 | -1,30% | 282.175,00 |
| 26.12.2025 | 110,95 | 113,53 | 109,62 | 113,07 | 0,95% | 303.517,00 |
| 24.12.2025 | 110,94 | 113,23 | 110,87 | 112,01 | 0,02% | 392.312,00 |
| 23.12.2025 | 111,62 | 113,83 | 110,33 | 111,99 | -0,06% | 547.682,00 |
| 22.12.2025 | 109,54 | 114,60 | 109,50 | 112,06 | 2,68% | 462.342,00 |
| 19.12.2025 | 108,91 | 111,37 | 108,56 | 109,13 | 0,05% | 768.615,00 |
| 18.12.2025 | 110,84 | 112,11 | 108,98 | 109,08 | 0,62% | 495.483,00 |
| 17.12.2025 | 113,45 | 113,77 | 107,00 | 108,41 | -4,43% | 695.778,00 |
| 16.12.2025 | 111,03 | 113,87 | 107,93 | 113,43 | 3,13% | 760.496,00 |
| 15.12.2025 | 110,26 | 112,62 | 109,35 | 109,99 | -0,08% | 765.582,00 |
| 12.12.2025 | 110,83 | 111,74 | 107,48 | 110,08 | 0,09% | 734.762,00 |
| 11.12.2025 | 107,07 | 110,43 | 106,41 | 109,98 | 3,23% | 424.445,00 |
| 10.12.2025 | 103,80 | 107,83 | 102,29 | 106,54 | 2,84% | 504.559,00 |
| 09.12.2025 | 104,21 | 105,96 | 102,67 | 103,60 | -0,59% | 393.195,00 |
| 08.12.2025 | 103,86 | 106,05 | 101,50 | 104,21 | 1,14% | 715.374,00 |
| 05.12.2025 | 104,91 | 105,10 | 102,78 | 103,04 | -2,22% | 270.889,00 |
| 04.12.2025 | 104,50 | 105,64 | 103,57 | 105,38 | 0,36% | 262.178,00 |
| 03.12.2025 | 105,90 | 106,75 | 103,09 | 105,00 | -0,32% | 333.792,00 |
| 02.12.2025 | 108,17 | 109,13 | 104,68 | 105,34 | -2,62% | 345.630,00 |
| 01.12.2025 | 107,32 | 110,87 | 104,99 | 108,17 | -0,76% | 674.032,00 |
| 28.11.2025 | 109,21 | 109,21 | 107,83 | 109,00 | 0,55% | 309.675,00 |
| 26.11.2025 | 105,00 | 108,98 | 104,22 | 108,40 | 2,46% | 600.957,00 |
| 25.11.2025 | 103,89 | 106,08 | 102,57 | 105,80 | 2,28% | 514.006,00 |
| 24.11.2025 | 100,62 | 104,15 | 100,36 | 103,44 | 2,25% | 536.731,00 |
| 21.11.2025 | 99,55 | 102,20 | 96,31 | 101,16 | 0,73% | 1.048.439,00 |
| 20.11.2025 | 100,15 | 104,00 | 95,01 | 100,43 | -3,61% | 1.527.252,00 |
| 19.11.2025 | 106,50 | 108,00 | 104,08 | 104,19 | -1,06% | 352.519,00 |
| 18.11.2025 | 103,03 | 106,12 | 102,40 | 105,31 | 0,82% | 326.463,00 |
| 17.11.2025 | 106,59 | 107,40 | 103,25 | 104,45 | -2,22% | 234.792,00 |
| 14.11.2025 | 103,48 | 108,21 | 101,18 | 106,82 | 0,66% | 466.814,00 |
| 13.11.2025 | 110,48 | 111,08 | 104,63 | 106,12 | -4,98% | 435.048,00 |
| 12.11.2025 | 110,32 | 113,07 | 109,58 | 111,68 | 1,13% | 292.902,00 |
| 11.11.2025 | 112,88 | 112,88 | 109,54 | 110,43 | -3,26% | 414.185,00 |
| 10.11.2025 | 112,74 | 115,04 | 111,15 | 114,15 | 2,50% | 312.120,00 |
| 07.11.2025 | 112,47 | 112,47 | 106,42 | 111,37 | -1,31% | 371.220,00 |
| 06.11.2025 | 115,67 | 116,00 | 111,66 | 112,85 | -1,75% | 344.727,00 |
| 05.11.2025 | 112,21 | 116,00 | 111,91 | 114,85 | 2,53% | 301.493,00 |
| 04.11.2025 | 113,63 | 113,84 | 110,00 | 112,02 | -1,55% | 417.762,00 |
| 03.11.2025 | 114,83 | 116,62 | 112,68 | 113,79 | -0,49% | 279.291,00 |
| 31.10.2025 | 112,66 | 115,03 | 112,00 | 114,35 | 1,48% | 409.922,00 |
| 30.10.2025 | 115,67 | 117,16 | 111,34 | 112,68 | -3,03% | 426.252,00 |
| 29.10.2025 | 117,95 | 118,67 | 113,75 | 116,20 | -1,24% | 391.145,00 |
| 28.10.2025 | 116,73 | 117,73 | 114,61 | 117,66 | 0,68% | 204.513,00 |
| 27.10.2025 | 118,91 | 120,12 | 115,92 | 116,86 | -0,96% | 278.736,00 |