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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 70,00 | 70,17 | 69,13 | 69,84 | -0,04% | 161.534,00 |
| 28.08.2025 | 69,94 | 70,09 | 68,72 | 69,87 | 0,32% | 164.712,00 |
| 27.08.2025 | 69,57 | 70,17 | 69,12 | 69,65 | 0,04% | 127.330,00 |
| 26.08.2025 | 70,00 | 70,58 | 69,49 | 69,62 | -0,83% | 172.594,00 |
| 25.08.2025 | 70,44 | 70,84 | 70,03 | 70,20 | -1,18% | 174.741,00 |
| 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 | 68,99 | 69,73 | 67,17 | 67,35 | -2,65% | 223.522,00 |
| 19.08.2025 | 69,59 | 70,45 | 68,94 | 69,18 | 0,54% | 198.051,00 |
| 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 | 69,48 | 70,37 | 69,02 | 70,34 | -0,87% | 297.178,00 |
| 13.08.2025 | 67,74 | 71,59 | 67,54 | 70,96 | 5,71% | 356.114,00 |
| 12.08.2025 | 65,17 | 67,40 | 64,72 | 67,13 | 3,37% | 266.308,00 |
| 11.08.2025 | 65,17 | 65,75 | 63,46 | 64,94 | -0,40% | 248.437,00 |
| 08.08.2025 | 64,50 | 65,47 | 64,45 | 65,20 | 1,12% | 195.963,00 |
| 07.08.2025 | 66,18 | 66,60 | 64,29 | 64,48 | -1,36% | 223.015,00 |
| 06.08.2025 | 65,73 | 66,15 | 65,23 | 65,37 | -0,53% | 216.209,00 |
| 05.08.2025 | 65,22 | 66,92 | 64,85 | 65,72 | 1,97% | 385.148,00 |
| 04.08.2025 | 64,08 | 64,97 | 63,67 | 64,45 | 1,11% | 313.541,00 |
| 01.08.2025 | 62,42 | 64,40 | 62,03 | 63,74 | 2,91% | 483.152,00 |
| 31.07.2025 | 62,26 | 62,85 | 60,77 | 61,94 | -2,85% | 512.503,00 |
| 30.07.2025 | 65,89 | 66,03 | 63,57 | 63,76 | -3,13% | 322.927,00 |
| 29.07.2025 | 67,18 | 67,31 | 65,27 | 65,82 | -1,47% | 314.885,00 |
| 28.07.2025 | 66,02 | 66,87 | 65,38 | 66,80 | 0,98% | 245.527,00 |
| 25.07.2025 | 66,02 | 66,17 | 64,80 | 66,15 | 1,04% | 191.518,00 |
| 24.07.2025 | 66,33 | 66,33 | 64,89 | 65,47 | -2,25% | 231.776,00 |
| 23.07.2025 | 67,61 | 67,61 | 66,14 | 66,98 | -0,34% | 207.068,00 |
| 22.07.2025 | 64,85 | 67,86 | 64,37 | 67,21 | 6,45% | 364.986,00 |
| 21.07.2025 | 64,12 | 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 | 64,74 | 65,69 | 64,56 | 64,86 | 0,19% | 191.852,00 |
| 16.07.2025 | 63,94 | 65,41 | 63,38 | 64,74 | 1,54% | 207.952,00 |
| 15.07.2025 | 67,00 | 67,70 | 63,66 | 63,76 | -4,26% | 222.244,00 |
| 14.07.2025 | 66,30 | 66,92 | 65,38 | 66,60 | -0,31% | 198.209,00 |
| 11.07.2025 | 65,90 | 67,36 | 65,59 | 66,81 | -0,51% | 253.343,00 |
| 10.07.2025 | 66,38 | 68,17 | 65,88 | 67,15 | 1,13% | 255.485,00 |
| 09.07.2025 | 63,81 | 66,61 | 63,31 | 66,40 | 4,37% | 271.386,00 |
| 08.07.2025 | 63,38 | 64,57 | 62,93 | 63,62 | 0,33% | 262.888,00 |
| 07.07.2025 | 64,46 | 64,98 | 63,05 | 63,41 | -2,22% | 222.492,00 |
| 03.07.2025 | 65,91 | 65,91 | 64,56 | 64,85 | -1,55% | 119.078,00 |
| 02.07.2025 | 65,27 | 66,07 | 64,65 | 65,87 | 0,97% | 286.043,00 |
| 01.07.2025 | 62,26 | 67,19 | 62,26 | 65,24 | 3,75% | 378.348,00 |
| 30.06.2025 | 63,41 | 63,69 | 61,95 | 62,88 | -0,71% | 365.220,00 |
| 27.06.2025 | 63,07 | 64,26 | 62,76 | 63,33 | 0,73% | 351.270,00 |
| 26.06.2025 | 62,54 | 62,88 | 61,60 | 62,87 | 0,85% | 146.175,00 |
| 25.06.2025 | 63,86 | 64,76 | 62,00 | 62,34 | -3,11% | 208.084,00 |
| 24.06.2025 | 64,24 | 65,27 | 62,99 | 64,34 | 0,99% | 259.161,00 |
| 23.06.2025 | 60,50 | 63,75 | 60,16 | 63,71 | 4,91% | 207.950,00 |
| 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% | 224.345,00 |
| 16.06.2025 | 59,99 | 60,34 | 59,03 | 60,16 | 1,14% | 210.699,00 |
| 13.06.2025 | 60,35 | 61,33 | 59,02 | 59,48 | -2,75% | 303.681,00 |
| 12.06.2025 | 60,24 | 61,59 | 60,11 | 61,16 | 0,64% | 195.226,00 |
| 11.06.2025 | 62,68 | 63,32 | 60,66 | 60,77 | -2,46% | 309.206,00 |
| 10.06.2025 | 60,35 | 62,37 | 59,92 | 62,30 | 4,53% | 286.072,00 |
| 09.06.2025 | 59,30 | 60,15 | 58,65 | 59,60 | 1,27% | 182.798,00 |
| 06.06.2025 | 60,23 | 60,35 | 58,72 | 58,85 | -1,39% | 205.310,00 |
| 05.06.2025 | 59,37 | 60,31 | 58,91 | 59,68 | 0,17% | 217.558,00 |
| 04.06.2025 | 58,56 | 59,98 | 58,56 | 59,58 | 1,83% | 197.689,00 |
| 03.06.2025 | 57,60 | 58,63 | 56,88 | 58,51 | 1,19% | 309.228,00 |
| 02.06.2025 | 58,09 | 58,13 | 56,85 | 57,82 | -1,08% | 249.709,00 |
| 30.05.2025 | 58,29 | 58,76 | 58,07 | 58,45 | -0,68% | 227.617,00 |
| 29.05.2025 | 58,83 | 58,99 | 58,04 | 58,85 | 1,03% | 230.773,00 |
| 28.05.2025 | 60,01 | 60,29 | 58,21 | 58,25 | -3,58% | 304.079,00 |
| 27.05.2025 | 60,00 | 60,46 | 58,88 | 60,41 | 2,23% | 273.259,00 |
| 23.05.2025 | 58,34 | 59,54 | 58,34 | 59,09 | 0,24% | 208.787,00 |
| 22.05.2025 | 59,00 | 59,39 | 58,38 | 58,95 | -0,76% | 225.831,00 |
| 21.05.2025 | 60,93 | 61,40 | 59,05 | 59,40 | -3,02% | 240.322,00 |
| 20.05.2025 | 61,99 | 62,70 | 60,85 | 61,25 | -1,64% | 321.769,00 |
| 19.05.2025 | 61,79 | 62,60 | 61,39 | 62,27 | -1,24% | 183.826,00 |
| 16.05.2025 | 61,77 | 63,09 | 61,75 | 63,05 | 2,06% | 235.561,00 |
| 15.05.2025 | 61,12 | 62,09 | 60,51 | 61,78 | 0,91% | 275.754,00 |
| 14.05.2025 | 62,95 | 63,46 | 61,01 | 61,22 | -2,89% | 411.816,00 |
| 13.05.2025 | 63,10 | 63,91 | 62,63 | 63,04 | 0,82% | 245.748,00 |
| 12.05.2025 | 62,97 | 63,80 | 61,43 | 62,53 | 4,13% | 317.170,00 |
| 09.05.2025 | 60,70 | 61,09 | 59,68 | 60,05 | -0,96% | 181.146,00 |
| 08.05.2025 | 60,00 | 61,26 | 59,62 | 60,63 | 2,02% | 206.423,00 |
| 07.05.2025 | 59,51 | 60,17 | 59,01 | 59,43 | 0,95% | 285.335,00 |
| 06.05.2025 | 59,48 | 60,30 | 58,58 | 58,87 | -1,13% | 288.558,00 |
| 05.05.2025 | 59,99 | 60,19 | 58,99 | 59,54 | -1,11% | 283.155,00 |
| 02.05.2025 | 59,10 | 60,80 | 59,10 | 60,21 | 3,24% | 377.093,00 |
| 01.05.2025 | 57,74 | 59,66 | 56,64 | 58,32 | -1,14% | 458.491,00 |
| 30.04.2025 | 57,91 | 59,02 | 56,85 | 58,99 | 1,32% | 307.755,00 |
| 29.04.2025 | 57,63 | 58,42 | 56,59 | 58,22 | 0,40% | 323.901,00 |
| 28.04.2025 | 57,45 | 58,13 | 56,82 | 57,99 | 0,78% | 295.684,00 |
| 25.04.2025 | 57,41 | 57,56 | 56,68 | 57,54 | -0,74% | 180.952,00 |
| 24.04.2025 | 57,60 | 58,15 | 56,51 | 57,97 | 0,99% | 251.250,00 |
| 23.04.2025 | 59,13 | 59,88 | 57,35 | 57,40 | 0,40% | 242.719,00 |
| 22.04.2025 | 55,64 | 57,27 | 55,32 | 57,17 | 4,78% | 340.491,00 |
| 21.04.2025 | 55,35 | 55,35 | 53,84 | 54,56 | -2,12% | 226.563,00 |
| 17.04.2025 | 54,88 | 56,92 | 54,88 | 55,74 | 1,47% | 294.572,00 |
| 16.04.2025 | 56,56 | 57,37 | 54,21 | 54,93 | -3,05% | 247.388,00 |
| 15.04.2025 | 56,53 | 57,76 | 56,41 | 56,66 | -0,28% | 262.254,00 |
| 14.04.2025 | 56,73 | 57,22 | 55,40 | 56,82 | 1,86% | 318.175,00 |
| 11.04.2025 | 55,09 | 55,80 | 53,18 | 55,78 | 1,34% | 353.503,00 |
| 10.04.2025 | 54,90 | 56,67 | 53,36 | 55,04 | -2,38% | 361.235,00 |
| 09.04.2025 | 52,51 | 57,46 | 50,57 | 56,38 | 5,40% | 639.112,00 |
| 08.04.2025 | 57,45 | 57,74 | 52,82 | 53,49 | -4,05% | 409.433,00 |