31,890$
3,30%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 66,54 | 67,06 | 63,91 | 66,98 | -1,95% | 51,00 |
| 06.03.2026 | 68,98 | 69,07 | 67,83 | 68,31 | -2,78% | 51,00 |
| 05.03.2026 | 70,45 | 71,20 | 69,02 | 70,26 | -2,12% | 51,00 |
| 04.03.2026 | 71,95 | 71,95 | 70,72 | 71,78 | -0,04% | 153.069,00 |
| 03.03.2026 | 70,75 | 72,15 | 69,48 | 71,81 | -0,81% | 262.025,00 |
| 02.03.2026 | 71,72 | 72,78 | 71,00 | 72,40 | -1,71% | 243.781,00 |
| 27.02.2026 | 76,11 | 76,53 | 73,27 | 73,66 | -5,19% | 328.680,00 |
| 26.02.2026 | 77,79 | 79,50 | 75,35 | 77,69 | 4,39% | 347.586,00 |
| 25.02.2026 | 78,14 | 78,14 | 73,42 | 74,42 | -4,88% | 333.363,00 |
| 24.02.2026 | 77,83 | 79,36 | 77,81 | 78,24 | 0,49% | 125.857,00 |
| 23.02.2026 | 79,13 | 79,13 | 76,22 | 77,86 | -1,09% | 159.532,00 |
| 20.02.2026 | 78,69 | 79,95 | 78,00 | 78,72 | 0,54% | 128.337,00 |
| 19.02.2026 | 79,13 | 79,50 | 77,84 | 78,30 | -1,32% | 152.330,00 |
| 18.02.2026 | 79,17 | 80,83 | 79,00 | 79,35 | -0,18% | 196.274,00 |
| 17.02.2026 | 80,13 | 80,59 | 78,21 | 79,49 | -1,36% | 168.280,00 |
| 13.02.2026 | 77,61 | 80,97 | 77,61 | 80,59 | 3,91% | 306.998,00 |
| 12.02.2026 | 77,73 | 79,67 | 77,00 | 77,56 | 0,35% | 225.923,00 |
| 11.02.2026 | 77,02 | 78,05 | 76,35 | 77,29 | -0,37% | 174.092,00 |
| 10.02.2026 | 75,55 | 78,50 | 75,07 | 77,58 | 3,76% | 164.462,00 |
| 09.02.2026 | 75,82 | 76,40 | 74,39 | 74,77 | -0,91% | 146.014,00 |
| 06.02.2026 | 74,90 | 76,59 | 74,58 | 75,46 | 0,69% | 233.854,00 |
| 05.02.2026 | 75,72 | 76,30 | 74,69 | 74,94 | -0,44% | 182.610,00 |
| 04.02.2026 | 73,28 | 76,35 | 73,04 | 75,27 | 3,82% | 351.126,00 |
| 03.02.2026 | 69,45 | 73,77 | 69,20 | 72,50 | 4,08% | 283.527,00 |
| 02.02.2026 | 69,27 | 70,24 | 68,54 | 69,66 | 0,39% | 221.385,00 |
| 30.01.2026 | 69,07 | 70,47 | 68,02 | 69,39 | -0,94% | 262.491,00 |
| 29.01.2026 | 69,45 | 70,69 | 69,00 | 70,05 | 0,95% | 169.417,00 |
| 28.01.2026 | 68,73 | 70,31 | 68,55 | 69,39 | 0,86% | 183.388,00 |
| 27.01.2026 | 69,17 | 69,56 | 68,56 | 68,80 | -1,18% | 101.785,00 |
| 26.01.2026 | 70,09 | 70,69 | 69,23 | 69,62 | -0,47% | 157.794,00 |
| 23.01.2026 | 71,50 | 71,88 | 69,36 | 69,95 | -2,35% | 173.882,00 |
| 22.01.2026 | 73,10 | 74,08 | 71,20 | 71,63 | -1,90% | 169.330,00 |
| 21.01.2026 | 71,14 | 73,32 | 70,38 | 73,02 | 3,28% | 182.388,00 |
| 20.01.2026 | 71,02 | 73,23 | 69,31 | 70,70 | -3,73% | 303.074,00 |
| 16.01.2026 | 73,78 | 75,00 | 72,94 | 73,44 | -1,01% | 210.024,00 |
| 15.01.2026 | 73,00 | 74,44 | 72,43 | 74,19 | 1,98% | 275.544,00 |
| 14.01.2026 | 73,96 | 74,60 | 72,47 | 72,75 | -1,84% | 225.968,00 |
| 13.01.2026 | 73,06 | 74,32 | 72,81 | 74,11 | 1,73% | 194.536,00 |
| 12.01.2026 | 71,86 | 74,02 | 71,17 | 72,85 | 1,11% | 268.827,00 |
| 09.01.2026 | 68,17 | 72,60 | 68,17 | 72,05 | 6,90% | 362.174,00 |
| 08.01.2026 | 63,85 | 67,53 | 63,85 | 67,40 | 4,56% | 205.128,00 |
| 07.01.2026 | 64,76 | 66,11 | 64,08 | 64,46 | 0,09% | 282.137,00 |
| 06.01.2026 | 62,99 | 64,50 | 62,47 | 64,40 | 1,15% | 258.280,00 |
| 05.01.2026 | 62,76 | 64,53 | 62,70 | 63,67 | 0,73% | 210.558,00 |