55,210€
-2,97%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 56,24 | 56,24 | 55,02 | 55,02 | -3,30% | - |
| 20.02.2025 | 56,18 | 56,90 | 56,18 | 56,90 | 0,11% | - |
| 19.02.2025 | 57,10 | 57,10 | 56,08 | 56,84 | -0,46% | - |
| 18.02.2025 | 57,80 | 57,80 | 56,60 | 57,10 | -1,07% | - |
| 17.02.2025 | 57,56 | 57,72 | 57,56 | 57,72 | 0,66% | - |
| 14.02.2025 | 57,34 | 57,34 | 57,34 | 57,34 | -0,24% | - |
| 13.02.2025 | 56,50 | 57,70 | 56,50 | 57,48 | 1,16% | - |
| 12.02.2025 | 57,36 | 57,36 | 56,82 | 56,82 | -1,22% | - |
| 11.02.2025 | 56,78 | 57,52 | 56,78 | 57,52 | 0,77% | - |
| 10.02.2025 | 55,80 | 57,08 | 55,80 | 57,08 | 2,29% | - |
| 07.02.2025 | 57,24 | 57,24 | 55,54 | 55,80 | -2,96% | - |
| 06.02.2025 | 57,12 | 57,50 | 57,12 | 57,50 | 0,95% | - |
| 05.02.2025 | 56,42 | 57,28 | 56,42 | 56,96 | -0,25% | - |
| 04.02.2025 | 56,18 | 57,10 | 56,18 | 57,10 | 0,71% | - |
| 03.02.2025 | 58,62 | 58,62 | 56,56 | 56,70 | -2,31% | 80,00 |
| 31.01.2025 | 59,66 | 59,66 | 58,04 | 58,04 | -3,07% | 275,00 |
| 30.01.2025 | 57,64 | 59,88 | 57,64 | 59,88 | 4,18% | - |
| 29.01.2025 | 58,50 | 58,50 | 57,48 | 57,48 | -3,04% | - |
| 28.01.2025 | 57,16 | 59,48 | 57,16 | 59,28 | 3,71% | - |
| 27.01.2025 | 57,16 | 57,16 | 57,16 | 57,16 | -0,94% | - |
| 24.01.2025 | 58,24 | 58,24 | 57,70 | 57,70 | -1,74% | - |
| 23.01.2025 | 58,54 | 58,72 | 58,54 | 58,72 | 1,10% | - |
| 22.01.2025 | 57,26 | 58,22 | 57,26 | 58,08 | 1,50% | 53,00 |
| 21.01.2025 | 57,42 | 57,42 | 57,22 | 57,22 | -0,03% | - |
| 20.01.2025 | 57,64 | 57,64 | 57,20 | 57,24 | -1,07% | - |
| 17.01.2025 | 57,86 | 57,86 | 57,86 | 57,86 | -0,28% | - |
| 16.01.2025 | 57,66 | 58,02 | 57,66 | 58,02 | 0,07% | - |
| 15.01.2025 | 56,18 | 57,98 | 56,18 | 57,98 | 3,09% | - |
| 14.01.2025 | 54,28 | 56,24 | 54,28 | 56,24 | 3,46% | - |
| 13.01.2025 | 52,84 | 54,40 | 52,84 | 54,36 | 2,41% | - |
| 10.01.2025 | 53,46 | 53,46 | 53,08 | 53,08 | -0,56% | - |
| 09.01.2025 | 53,38 | 53,38 | 53,38 | 53,38 | 1,48% | - |
| 08.01.2025 | 52,42 | 52,60 | 52,42 | 52,60 | -1,02% | 147,00 |
| 07.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -1,19% | - |
| 06.01.2025 | 53,78 | 53,78 | 53,78 | 53,78 | -0,74% | - |
| 03.01.2025 | 53,54 | 54,18 | 53,54 | 54,18 | 0,86% | - |
| 02.01.2025 | 54,20 | 55,08 | 53,72 | 53,72 | 0,30% | 42,00 |
| 30.12.2024 | 53,56 | 53,56 | 53,56 | 53,56 | -2,51% | - |
| 27.12.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 0,62% | - |
| 23.12.2024 | 55,02 | 55,02 | 54,60 | 54,60 | 0,70% | 149,00 |
| 20.12.2024 | 54,22 | 54,22 | 54,22 | 54,22 | -1,42% | - |
| 19.12.2024 | 56,12 | 56,12 | 55,00 | 55,00 | -7,41% | 150,00 |
| 18.12.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,44% | - |
| 17.12.2024 | 60,48 | 60,48 | 59,66 | 59,66 | -1,55% | 40,00 |
| 16.12.2024 | 60,68 | 60,68 | 60,60 | 60,60 | -0,62% | - |
| 13.12.2024 | 62,38 | 63,04 | 60,98 | 60,98 | -2,59% | 40,00 |
| 12.12.2024 | 62,92 | 62,92 | 62,60 | 62,60 | -1,39% | - |
| 11.12.2024 | 63,16 | 63,80 | 63,16 | 63,48 | -0,09% | - |
| 10.12.2024 | 64,52 | 64,52 | 63,54 | 63,54 | -0,35% | - |
| 09.12.2024 | 63,76 | 63,76 | 63,76 | 63,76 | 0,00% | - |
| 06.12.2024 | 63,76 | 63,76 | 63,76 | 63,76 | -0,87% | - |
| 05.12.2024 | 65,82 | 65,82 | 64,32 | 64,32 | -2,57% | - |
| 04.12.2024 | 67,78 | 67,78 | 66,02 | 66,02 | -2,77% | - |
| 03.12.2024 | 67,58 | 67,90 | 67,58 | 67,90 | -0,47% | - |
| 02.12.2024 | 67,44 | 68,22 | 67,44 | 68,22 | 1,67% | - |
| 29.11.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -0,24% | - |
| 28.11.2024 | 67,18 | 67,26 | 67,18 | 67,26 | 0,09% | - |
| 27.11.2024 | 68,44 | 68,44 | 67,20 | 67,20 | -2,41% | - |
| 26.11.2024 | 70,90 | 70,90 | 68,62 | 68,86 | 2,26% | - |
| 25.11.2024 | 67,34 | 67,34 | 67,34 | 67,34 | 0,00% | - |
| 22.11.2024 | 65,14 | 67,34 | 65,14 | 67,34 | 0,94% | 60,00 |
| 21.11.2024 | 65,22 | 66,80 | 65,04 | 66,71 | 2,73% | - |
| 20.11.2024 | 64,76 | 65,02 | 64,76 | 64,94 | 1,56% | - |
| 19.11.2024 | 63,94 | 63,94 | 63,94 | 63,94 | -2,29% | - |
| 18.11.2024 | 65,44 | 65,44 | 65,44 | 65,44 | -0,58% | - |
| 15.11.2024 | 65,50 | 65,82 | 65,50 | 65,82 | -0,81% | - |
| 14.11.2024 | 65,64 | 66,62 | 65,64 | 66,36 | -0,09% | - |
| 13.11.2024 | 64,54 | 66,44 | 64,54 | 66,42 | 2,06% | - |
| 12.11.2024 | 67,38 | 67,38 | 65,08 | 65,08 | -4,10% | - |
| 11.11.2024 | 67,68 | 67,86 | 67,68 | 67,86 | 0,06% | - |
| 08.11.2024 | 65,56 | 67,82 | 65,56 | 67,82 | 3,16% | - |
| 07.11.2024 | 66,30 | 66,30 | 65,74 | 65,74 | -0,78% | - |
| 06.11.2024 | 68,26 | 68,26 | 66,24 | 66,26 | 0,79% | - |
| 05.11.2024 | 64,02 | 65,74 | 64,02 | 65,74 | 1,80% | - |
| 04.11.2024 | 62,40 | 64,62 | 62,40 | 64,58 | 2,41% | 70,00 |
| 01.11.2024 | 62,12 | 63,94 | 62,12 | 63,06 | -5,88% | - |
| 31.10.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -4,61% | - |
| 30.10.2024 | 69,00 | 70,24 | 69,00 | 70,24 | 2,30% | - |
| 29.10.2024 | 70,18 | 70,18 | 68,66 | 68,66 | -3,27% | - |
| 28.10.2024 | 69,26 | 70,98 | 69,26 | 70,98 | 1,78% | 125,00 |
| 25.10.2024 | 69,98 | 70,00 | 69,74 | 69,74 | -0,74% | - |
| 24.10.2024 | 69,98 | 70,26 | 69,98 | 70,26 | -0,34% | - |
| 23.10.2024 | 69,70 | 70,50 | 69,70 | 70,50 | 0,23% | - |
| 22.10.2024 | 73,18 | 73,18 | 70,34 | 70,34 | -4,38% | - |
| 21.10.2024 | 76,42 | 76,42 | 73,56 | 73,56 | -4,67% | - |
| 18.10.2024 | 75,06 | 77,16 | 75,06 | 77,16 | 2,06% | - |
| 17.10.2024 | 76,52 | 76,52 | 75,60 | 75,60 | -1,97% | - |
| 16.10.2024 | 74,36 | 77,66 | 74,36 | 77,12 | 2,06% | - |
| 15.10.2024 | 74,95 | 76,20 | 74,41 | 75,56 | 4,86% | - |
| 14.10.2024 | 72,06 | 72,06 | 72,06 | 72,06 | 0,19% | - |
| 11.10.2024 | 69,80 | 71,92 | 69,80 | 71,92 | 2,83% | - |
| 10.10.2024 | 70,66 | 70,66 | 69,88 | 69,94 | -1,63% | - |
| 09.10.2024 | 71,28 | 71,60 | 71,10 | 71,10 | -1,17% | - |
| 08.10.2024 | 70,90 | 71,94 | 70,90 | 71,94 | 1,01% | - |
| 07.10.2024 | 71,76 | 71,76 | 71,22 | 71,22 | -0,61% | - |
| 04.10.2024 | 73,14 | 73,14 | 71,66 | 71,66 | -1,89% | - |
| 03.10.2024 | 73,30 | 73,30 | 73,00 | 73,04 | -1,40% | - |
| 02.10.2024 | 74,08 | 74,08 | 74,08 | 74,08 | -0,78% | - |
| 01.10.2024 | 74,36 | 74,66 | 74,36 | 74,66 | 1,25% | - |
| 30.09.2024 | 73,74 | 73,74 | 73,74 | 73,74 | 0,35% | - |