117,175$
-2,46%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 121,40 | 122,19 | 116,91 | 117,11 | -2,53% | 39.037,00 |
| 28.05.2026 | 115,12 | 120,42 | 112,60 | 120,15 | 3,27% | 521.903,00 |
| 27.05.2026 | 117,07 | 117,77 | 115,57 | 116,35 | 1,10% | 451.205,00 |
| 26.05.2026 | 115,00 | 117,20 | 114,22 | 115,08 | 1,97% | 445.420,00 |
| 22.05.2026 | 111,60 | 113,38 | 108,73 | 112,86 | 1,17% | 522.787,00 |
| 21.05.2026 | 111,04 | 113,15 | 109,32 | 111,55 | -0,86% | 572.480,00 |
| 20.05.2026 | 111,68 | 114,64 | 109,26 | 112,52 | 2,03% | 654.920,00 |
| 19.05.2026 | 112,55 | 113,03 | 109,00 | 110,28 | -3,99% | 451.129,00 |
| 18.05.2026 | 119,00 | 119,50 | 114,10 | 114,87 | -2,69% | 568.536,00 |
| 15.05.2026 | 121,32 | 122,36 | 117,88 | 118,05 | -5,42% | 481.524,00 |
| 14.05.2026 | 128,53 | 129,03 | 124,09 | 124,81 | -1,69% | 428.147,00 |
| 13.05.2026 | 127,15 | 128,29 | 122,08 | 126,96 | 0,10% | 494.865,00 |
| 12.05.2026 | 134,00 | 134,75 | 126,67 | 126,83 | -6,26% | 702.594,00 |
| 11.05.2026 | 141,49 | 145,09 | 134,51 | 135,30 | -3,69% | 795.494,00 |
| 08.05.2026 | 142,76 | 151,00 | 136,63 | 140,48 | 6,78% | 1.647.236,00 |
| 07.05.2026 | 134,99 | 136,14 | 128,49 | 131,56 | -2,51% | 984.822,00 |
| 06.05.2026 | 134,14 | 137,58 | 132,09 | 134,95 | 2,53% | 535.364,00 |
| 05.05.2026 | 128,92 | 134,10 | 126,43 | 131,62 | 4,83% | 701.930,00 |
| 04.05.2026 | 125,50 | 128,09 | 123,93 | 125,56 | -0,77% | 422.513,00 |
| 01.05.2026 | 125,08 | 128,40 | 123,96 | 126,53 | 2,25% | 490.692,00 |
| 30.04.2026 | 117,28 | 123,96 | 117,28 | 123,75 | 7,28% | 360.646,00 |
| 29.04.2026 | 117,08 | 119,14 | 115,04 | 115,35 | -1,48% | 251.663,00 |
| 28.04.2026 | 120,22 | 120,22 | 116,39 | 117,08 | -3,07% | 312.423,00 |
| 27.04.2026 | 120,17 | 121,89 | 119,29 | 120,79 | 0,52% | 323.970,00 |
| 24.04.2026 | 122,88 | 122,88 | 118,07 | 120,17 | -1,31% | 369.183,00 |
| 23.04.2026 | 122,59 | 124,67 | 118,26 | 121,77 | 0,68% | 319.665,00 |
| 22.04.2026 | 125,21 | 126,64 | 120,46 | 120,95 | -1,87% | 395.501,00 |
| 21.04.2026 | 127,55 | 129,07 | 122,58 | 123,25 | -3,37% | 559.469,00 |
| 20.04.2026 | 124,06 | 128,04 | 121,88 | 127,55 | 1,52% | 475.585,00 |
| 17.04.2026 | 114,99 | 126,88 | 114,99 | 125,64 | 11,95% | 1.034.009,00 |
| 16.04.2026 | 112,16 | 113,49 | 110,81 | 112,23 | 0,47% | 375.406,00 |
| 15.04.2026 | 114,09 | 115,12 | 110,43 | 111,70 | -2,79% | 419.936,00 |
| 14.04.2026 | 116,06 | 117,71 | 113,55 | 114,91 | -0,72% | 410.798,00 |
| 13.04.2026 | 117,22 | 118,15 | 114,24 | 115,74 | -2,62% | 463.302,00 |
| 10.04.2026 | 117,50 | 119,06 | 114,90 | 118,86 | 0,99% | 247.450,00 |
| 09.04.2026 | 113,63 | 119,92 | 113,56 | 117,69 | 2,36% | 327.078,00 |
| 08.04.2026 | 113,77 | 117,45 | 112,96 | 114,98 | 7,63% | 465.863,00 |
| 07.04.2026 | 107,45 | 109,26 | 103,11 | 106,83 | -1,88% | 561.145,00 |
| 06.04.2026 | 106,00 | 109,21 | 104,94 | 108,88 | 2,82% | 476.195,00 |
| 02.04.2026 | 112,90 | 112,90 | 105,37 | 105,89 | -6,22% | 896.746,00 |
| 01.04.2026 | 113,38 | 116,15 | 112,06 | 112,91 | 1,62% | 379.584,00 |
| 31.03.2026 | 108,00 | 112,00 | 107,11 | 111,11 | 4,86% | 545.882,00 |
| 30.03.2026 | 108,74 | 110,23 | 105,00 | 105,96 | -2,82% | 495.572,00 |
| 27.03.2026 | 107,85 | 111,35 | 107,13 | 109,04 | -0,71% | 555.311,00 |
| 26.03.2026 | 110,60 | 111,54 | 108,45 | 109,82 | -2,00% | 499.129,00 |
| 25.03.2026 | 112,39 | 113,35 | 110,78 | 112,06 | 1,52% | 425.261,00 |
| 24.03.2026 | 109,81 | 110,96 | 106,52 | 110,38 | -1,63% | 526.272,00 |
| 23.03.2026 | 109,83 | 112,79 | 108,00 | 112,21 | 6,95% | 948.385,00 |
| 20.03.2026 | 113,24 | 114,70 | 103,76 | 104,92 | -7,35% | 966.622,00 |
| 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 |