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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 76,02 | 76,72 | 75,12 | 76,32 | 0,08% | 227.614,00 |
| 01.10.2025 | 72,86 | 76,38 | 72,86 | 76,26 | 3,25% | 334.860,00 |
| 30.09.2025 | 73,31 | 74,09 | 72,80 | 73,86 | 0,63% | 239.022,00 |
| 29.09.2025 | 72,36 | 73,45 | 72,22 | 73,40 | 1,59% | 238.270,00 |
| 26.09.2025 | 70,75 | 72,54 | 70,60 | 72,25 | 2,47% | 252.862,00 |
| 25.09.2025 | 70,04 | 71,29 | 69,66 | 70,51 | -0,01% | 243.649,00 |
| 24.09.2025 | 69,58 | 71,25 | 69,54 | 70,52 | 0,93% | 175.132,00 |
| 23.09.2025 | 69,80 | 70,48 | 69,33 | 69,87 | 0,11% | 283.920,00 |
| 22.09.2025 | 71,00 | 71,00 | 69,42 | 69,79 | -2,06% | 258.289,00 |
| 19.09.2025 | 72,08 | 72,63 | 70,87 | 71,26 | -1,90% | 558.482,00 |
| 18.09.2025 | 71,73 | 72,85 | 71,27 | 72,64 | 1,18% | 241.000,00 |
| 17.09.2025 | 72,66 | 75,50 | 71,01 | 71,79 | -0,50% | 206.800,00 |
| 16.09.2025 | 73,27 | 73,52 | 71,78 | 72,15 | -1,23% | 214.078,00 |
| 15.09.2025 | 74,11 | 74,11 | 72,10 | 73,05 | -0,77% | 190.835,00 |
| 12.09.2025 | 74,25 | 74,84 | 73,42 | 73,62 | -2,17% | 177.300,00 |
| 11.09.2025 | 73,24 | 75,34 | 73,23 | 75,25 | 3,48% | 222.119,00 |
| 10.09.2025 | 74,28 | 74,66 | 71,80 | 72,72 | -1,42% | 266.442,00 |
| 09.09.2025 | 74,36 | 74,80 | 72,38 | 73,77 | -1,40% | 413.420,00 |
| 08.09.2025 | 73,38 | 74,88 | 72,71 | 74,82 | 1,96% | 273.527,00 |
| 05.09.2025 | 73,61 | 74,20 | 72,35 | 73,38 | 1,87% | 298.348,00 |
| 04.09.2025 | 70,22 | 72,10 | 69,65 | 72,03 | 3,94% | 205.376,00 |
| 03.09.2025 | 68,71 | 69,85 | 68,29 | 69,30 | 0,43% | 156.485,00 |
| 02.09.2025 | 69,21 | 69,61 | 68,61 | 69,00 | -1,20% | 154.890,00 |
| 29.08.2025 | 70,00 | 70,17 | 69,13 | 69,84 | -0,04% | 161.534,00 |
| 28.08.2025 | 70,00 | 70,09 | 68,72 | 69,87 | 0,32% | 164.693,00 |
| 27.08.2025 | 69,76 | 70,17 | 69,12 | 69,65 | 0,04% | 127.329,00 |
| 26.08.2025 | 70,00 | 70,58 | 69,49 | 69,62 | -0,83% | 172.434,00 |
| 25.08.2025 | 70,59 | 70,84 | 70,03 | 70,20 | -1,18% | 174.735,00 |
| 22.08.2025 | 67,87 | 71,75 | 67,20 | 71,04 | 5,95% | 335.087,00 |
| 21.08.2025 | 66,48 | 67,27 | 65,93 | 67,05 | -0,45% | 179.610,00 |
| 20.08.2025 | 68,92 | 69,73 | 67,17 | 67,35 | -2,65% | 223.386,00 |
| 19.08.2025 | 69,25 | 70,45 | 68,94 | 69,18 | 0,54% | 197.972,00 |
| 18.08.2025 | 69,49 | 69,75 | 68,56 | 68,81 | -0,61% | 172.215,00 |
| 15.08.2025 | 71,13 | 71,49 | 68,80 | 69,23 | -1,58% | 279.146,00 |
| 14.08.2025 | 69,55 | 70,37 | 69,02 | 70,34 | -0,87% | 295.720,00 |
| 13.08.2025 | 67,54 | 71,59 | 67,54 | 70,96 | 5,71% | 356.068,00 |
| 12.08.2025 | 65,17 | 67,40 | 64,72 | 67,13 | 3,37% | 266.185,00 |
| 11.08.2025 | 65,18 | 65,75 | 63,46 | 64,94 | -0,40% | 248.434,00 |
| 08.08.2025 | 64,50 | 65,47 | 64,45 | 65,20 | 1,12% | 195.963,00 |
| 07.08.2025 | 66,08 | 66,60 | 64,29 | 64,48 | -1,36% | 222.906,00 |
| 06.08.2025 | 65,59 | 66,15 | 65,23 | 65,37 | -0,53% | 216.207,00 |
| 05.08.2025 | 65,09 | 66,92 | 64,85 | 65,72 | 1,97% | 384.859,00 |
| 04.08.2025 | 64,29 | 64,97 | 63,67 | 64,45 | 1,11% | 312.986,00 |
| 01.08.2025 | 62,42 | 64,40 | 62,03 | 63,74 | 2,91% | 483.152,00 |
| 31.07.2025 | 60,77 | 62,85 | 60,77 | 61,94 | -2,85% | 512.182,00 |
| 30.07.2025 | 65,88 | 66,03 | 63,57 | 63,76 | -3,13% | 322.244,00 |
| 29.07.2025 | 66,72 | 67,31 | 65,27 | 65,82 | -1,47% | 314.880,00 |
| 28.07.2025 | 65,81 | 66,87 | 65,38 | 66,80 | 0,98% | 242.760,00 |
| 25.07.2025 | 66,02 | 66,17 | 64,80 | 66,15 | 1,04% | 191.518,00 |
| 24.07.2025 | 66,18 | 66,33 | 64,89 | 65,47 | -2,25% | 231.773,00 |
| 23.07.2025 | 67,60 | 67,61 | 66,14 | 66,98 | -0,34% | 207.067,00 |
| 22.07.2025 | 64,85 | 67,86 | 64,37 | 67,21 | 6,45% | 362.867,00 |
| 21.07.2025 | 64,19 | 64,82 | 62,95 | 63,14 | -0,65% | 188.664,00 |
| 18.07.2025 | 64,89 | 64,97 | 63,09 | 63,55 | -2,02% | 194.092,00 |
| 17.07.2025 | 64,99 | 65,69 | 64,56 | 64,86 | 0,19% | 191.693,00 |
| 16.07.2025 | 63,99 | 65,41 | 63,38 | 64,74 | 1,54% | 207.890,00 |
| 15.07.2025 | 67,16 | 67,70 | 63,66 | 63,76 | -4,26% | 212.292,00 |
| 14.07.2025 | 66,41 | 66,92 | 65,38 | 66,60 | -0,31% | 197.214,00 |
| 11.07.2025 | 65,90 | 67,36 | 65,59 | 66,81 | -0,51% | 253.343,00 |
| 10.07.2025 | 66,22 | 68,17 | 65,88 | 67,15 | 1,13% | 255.051,00 |
| 09.07.2025 | 63,88 | 66,61 | 63,30 | 66,40 | 4,37% | 271.185,00 |
| 08.07.2025 | 63,38 | 64,57 | 62,93 | 63,62 | 0,33% | 262.882,00 |
| 07.07.2025 | 64,37 | 64,98 | 63,05 | 63,41 | -2,22% | 222.485,00 |
| 03.07.2025 | 65,91 | 65,91 | 64,56 | 64,85 | -1,55% | 119.078,00 |
| 02.07.2025 | 65,57 | 66,07 | 64,65 | 65,87 | 0,97% | 285.933,00 |
| 01.07.2025 | 62,43 | 67,19 | 62,26 | 65,24 | 3,75% | 378.096,00 |
| 30.06.2025 | 63,34 | 63,69 | 61,95 | 62,88 | -0,71% | 349.033,00 |
| 27.06.2025 | 63,07 | 64,26 | 62,76 | 63,33 | 0,73% | 351.270,00 |
| 26.06.2025 | 62,77 | 62,88 | 61,60 | 62,87 | 0,85% | 146.013,00 |
| 25.06.2025 | 63,74 | 64,76 | 62,00 | 62,34 | -3,11% | 205.799,00 |
| 24.06.2025 | 64,07 | 65,27 | 62,99 | 64,34 | 0,99% | 259.074,00 |
| 23.06.2025 | 60,41 | 63,75 | 60,16 | 63,71 | 4,91% | 206.382,00 |
| 20.06.2025 | 60,12 | 61,03 | 59,84 | 60,73 | 1,91% | 383.707,00 |
| 18.06.2025 | 59,06 | 60,33 | 58,80 | 59,59 | 0,90% | 175.421,00 |
| 17.06.2025 | 60,38 | 61,37 | 58,71 | 59,06 | -1,83% | 224.329,00 |
| 16.06.2025 | 59,13 | 60,34 | 59,03 | 60,16 | 1,14% | 210.666,00 |
| 13.06.2025 | 60,35 | 61,33 | 59,02 | 59,48 | -2,75% | 303.681,00 |
| 12.06.2025 | 60,30 | 61,59 | 60,11 | 61,16 | 0,64% | 195.225,00 |
| 11.06.2025 | 63,22 | 63,32 | 60,66 | 60,77 | -2,46% | 309.046,00 |
| 10.06.2025 | 60,10 | 62,37 | 59,92 | 62,30 | 4,53% | 286.061,00 |
| 09.06.2025 | 59,30 | 60,15 | 58,65 | 59,60 | 1,27% | 182.784,00 |
| 06.06.2025 | 60,23 | 60,35 | 58,72 | 58,85 | -1,39% | 205.310,00 |
| 05.06.2025 | 59,31 | 60,31 | 58,91 | 59,68 | 0,17% | 217.557,00 |
| 04.06.2025 | 58,83 | 59,98 | 58,56 | 59,58 | 1,83% | 197.684,00 |
| 03.06.2025 | 57,56 | 58,63 | 56,88 | 58,51 | 1,19% | 309.228,00 |
| 02.06.2025 | 58,01 | 58,13 | 56,85 | 57,82 | -1,08% | 249.693,00 |
| 30.05.2025 | 58,29 | 58,76 | 58,07 | 58,45 | -0,68% | 227.617,00 |
| 29.05.2025 | 58,93 | 58,99 | 58,04 | 58,85 | 1,03% | 230.575,00 |
| 28.05.2025 | 60,29 | 60,29 | 58,21 | 58,25 | -3,58% | 303.899,00 |
| 27.05.2025 | 60,00 | 60,46 | 58,88 | 60,41 | 2,23% | 272.617,00 |
| 23.05.2025 | 58,34 | 59,54 | 58,34 | 59,09 | 0,24% | 208.787,00 |
| 22.05.2025 | 58,55 | 59,39 | 58,38 | 58,95 | -0,76% | 225.816,00 |
| 21.05.2025 | 60,98 | 61,40 | 59,05 | 59,40 | -3,02% | 240.222,00 |
| 20.05.2025 | 62,00 | 62,70 | 60,85 | 61,25 | -1,64% | 321.764,00 |
| 19.05.2025 | 62,04 | 62,60 | 61,39 | 62,27 | -1,24% | 183.459,00 |
| 16.05.2025 | 61,77 | 63,09 | 61,75 | 63,05 | 2,06% | 235.561,00 |
| 15.05.2025 | 61,27 | 62,09 | 60,51 | 61,78 | 0,91% | 275.717,00 |
| 14.05.2025 | 63,00 | 63,46 | 61,01 | 61,22 | -2,89% | 411.761,00 |
| 13.05.2025 | 62,92 | 63,91 | 62,63 | 63,04 | 0,82% | 245.746,00 |
| 12.05.2025 | 62,68 | 63,80 | 61,43 | 62,53 | 4,13% | 317.157,00 |