54,620€
-0,71%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 54,76 | 54,78 | 54,62 | 54,66 | -0,64% | - |
| 03.07.2025 | 55,89 | 56,23 | 55,01 | 55,01 | -0,72% | - |
| 02.07.2025 | 55,57 | 55,97 | 55,12 | 55,41 | -1,48% | - |
| 01.07.2025 | 53,37 | 56,24 | 52,72 | 56,24 | 5,56% | - |
| 30.06.2025 | 54,27 | 54,54 | 52,86 | 53,28 | -1,15% | - |
| 27.06.2025 | 53,50 | 53,90 | 53,50 | 53,90 | 1,32% | - |
| 26.06.2025 | 53,08 | 53,20 | 53,08 | 53,20 | -0,30% | - |
| 25.06.2025 | 55,04 | 55,04 | 53,36 | 53,36 | -3,61% | - |
| 24.06.2025 | 54,88 | 55,36 | 54,88 | 55,36 | 5,93% | - |
| 23.06.2025 | 52,26 | 52,26 | 52,26 | 52,26 | -0,23% | - |
| 20.06.2025 | 51,20 | 52,38 | 51,20 | 52,38 | 2,79% | - |
| 19.06.2025 | 51,48 | 51,48 | 50,96 | 50,96 | -1,13% | - |
| 18.06.2025 | 50,98 | 51,54 | 50,98 | 51,54 | 0,16% | - |
| 17.06.2025 | 51,46 | 51,46 | 51,46 | 51,46 | -0,27% | - |
| 16.06.2025 | 51,20 | 51,60 | 51,20 | 51,60 | 0,51% | - |
| 13.06.2025 | 51,98 | 52,24 | 51,34 | 51,34 | -2,28% | - |
| 12.06.2025 | 52,12 | 52,54 | 52,12 | 52,54 | -0,45% | - |
| 11.06.2025 | 54,02 | 54,02 | 52,78 | 52,78 | -2,15% | - |
| 10.06.2025 | 51,78 | 53,98 | 51,78 | 53,94 | 3,33% | - |
| 09.06.2025 | 51,20 | 52,28 | 51,20 | 52,20 | 0,46% | - |
| 06.06.2025 | 51,96 | 51,96 | 51,96 | 51,96 | 0,00% | - |
| 05.06.2025 | 51,82 | 51,96 | 51,82 | 51,96 | 1,64% | - |
| 04.06.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 2,04% | - |
| 03.06.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,71% | - |
| 02.06.2025 | 50,78 | 50,78 | 50,46 | 50,46 | -2,21% | - |
| 30.05.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | - |
| 29.05.2025 | 52,10 | 52,10 | 51,16 | 51,40 | -0,46% | - |
| 28.05.2025 | 52,98 | 52,98 | 51,64 | 51,64 | -2,46% | - |
| 27.05.2025 | 52,02 | 52,94 | 52,02 | 52,94 | 1,57% | - |
| 26.05.2025 | 51,88 | 52,12 | 51,88 | 52,12 | 0,46% | - |
| 23.05.2025 | 51,66 | 51,88 | 51,66 | 51,88 | -0,38% | - |
| 22.05.2025 | 51,98 | 52,08 | 51,98 | 52,08 | -0,27% | - |
| 21.05.2025 | 53,46 | 53,46 | 52,22 | 52,22 | -3,22% | - |
| 20.05.2025 | 54,84 | 54,84 | 53,96 | 53,96 | -2,35% | - |
| 19.05.2025 | 55,50 | 55,50 | 55,26 | 55,26 | -1,81% | - |
| 16.05.2025 | 54,72 | 56,28 | 54,72 | 56,28 | 2,03% | - |
| 15.05.2025 | 54,00 | 55,16 | 54,00 | 55,16 | 0,95% | - |
| 14.05.2025 | 55,96 | 55,96 | 54,64 | 54,64 | -2,78% | - |
| 13.05.2025 | 55,72 | 56,58 | 55,72 | 56,20 | 4,66% | - |
| 12.05.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,90% | - |
| 09.05.2025 | 53,60 | 53,60 | 53,22 | 53,22 | -1,88% | - |
| 08.05.2025 | 52,46 | 54,24 | 52,46 | 54,24 | 3,91% | - |
| 07.05.2025 | 51,70 | 52,20 | 51,70 | 52,20 | 1,48% | - |
| 06.05.2025 | 52,10 | 52,10 | 51,44 | 51,44 | -1,87% | - |
| 05.05.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -1,06% | - |
| 02.05.2025 | 51,06 | 52,98 | 51,06 | 52,98 | 2,99% | - |
| 30.04.2025 | 50,70 | 51,44 | 50,70 | 51,44 | 0,98% | - |
| 29.04.2025 | 50,58 | 50,94 | 50,58 | 50,94 | 1,76% | - |
| 28.04.2025 | 50,06 | 50,06 | 50,06 | 50,06 | 0,18% | - |
| 25.04.2025 | 50,80 | 50,80 | 49,97 | 49,97 | -1,48% | - |
| 24.04.2025 | 50,02 | 50,72 | 49,90 | 50,72 | 0,48% | - |
| 23.04.2025 | 50,46 | 50,98 | 50,40 | 50,48 | 7,63% | - |
| 22.04.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -4,11% | - |
| 17.04.2025 | 48,36 | 48,91 | 48,36 | 48,91 | 2,69% | - |
| 16.04.2025 | 49,08 | 49,08 | 47,63 | 47,63 | -4,68% | - |
| 15.04.2025 | 49,61 | 49,97 | 49,61 | 49,97 | 0,00% | - |
| 14.04.2025 | 48,89 | 49,97 | 48,89 | 49,97 | 2,61% | - |
| 11.04.2025 | 48,98 | 48,98 | 48,70 | 48,70 | -4,43% | - |
| 10.04.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 7,06% | - |
| 09.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -7,14% | - |
| 08.04.2025 | 51,26 | 51,26 | 51,26 | 51,26 | 2,15% | - |
| 07.04.2025 | 50,18 | 50,18 | 50,18 | 50,18 | 0,48% | - |
| 04.04.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -1,11% | - |
| 03.04.2025 | 52,88 | 52,88 | 50,50 | 50,50 | -7,71% | - |
| 02.04.2025 | 53,94 | 54,72 | 53,94 | 54,72 | 1,22% | - |
| 01.04.2025 | 53,40 | 54,22 | 53,40 | 54,06 | 0,37% | - |
| 31.03.2025 | 52,86 | 53,86 | 52,86 | 53,86 | 0,79% | - |
| 28.03.2025 | 54,52 | 54,52 | 53,44 | 53,44 | -2,45% | 105,00 |
| 27.03.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 0,51% | - |
| 26.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,04% | - |
| 25.03.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 3,18% | - |
| 24.03.2025 | 52,84 | 52,84 | 52,84 | 52,84 | -1,27% | - |
| 21.03.2025 | 53,52 | 53,52 | 53,52 | 53,52 | -0,96% | - |
| 20.03.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 2,74% | - |
| 19.03.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,04% | - |
| 18.03.2025 | 52,58 | 52,58 | 52,58 | 52,58 | 0,04% | - |
| 17.03.2025 | 52,56 | 52,56 | 52,56 | 52,56 | -0,72% | - |
| 14.03.2025 | 52,32 | 52,94 | 52,32 | 52,94 | 0,49% | - |
| 13.03.2025 | 54,06 | 54,06 | 52,68 | 52,68 | -3,94% | - |
| 12.03.2025 | 55,96 | 55,96 | 54,64 | 54,84 | -0,87% | - |
| 11.03.2025 | 55,96 | 55,96 | 55,12 | 55,32 | -2,09% | - |
| 10.03.2025 | 56,50 | 56,96 | 56,50 | 56,50 | -0,98% | - |
| 07.03.2025 | 57,06 | 57,06 | 57,06 | 57,06 | -0,70% | - |
| 06.03.2025 | 55,62 | 57,80 | 55,62 | 57,46 | 3,53% | - |
| 05.03.2025 | 55,60 | 55,60 | 55,50 | 55,50 | -0,68% | - |
| 04.03.2025 | 55,58 | 56,48 | 55,58 | 55,88 | 0,18% | - |
| 03.03.2025 | 57,04 | 57,04 | 55,78 | 55,78 | -4,71% | - |
| 28.02.2025 | 58,44 | 58,54 | 58,44 | 58,54 | 2,70% | 103,00 |
| 27.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 3,52% | - |
| 26.02.2025 | 53,66 | 56,70 | 53,66 | 55,06 | 1,96% | 140,00 |
| 25.02.2025 | 53,66 | 54,00 | 53,66 | 54,00 | -0,63% | 140,00 |
| 24.02.2025 | 54,76 | 54,76 | 54,34 | 54,34 | -1,24% | - |
| 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% | - |