54,860€
-7,64%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 56,61 | 56,75 | 53,12 | 54,81 | -7,73% | - |
| 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% | - |
| 27.09.2024 | 71,70 | 73,48 | 71,70 | 73,48 | 2,37% | - |
| 26.09.2024 | 72,10 | 72,10 | 71,78 | 71,78 | -1,07% | - |
| 25.09.2024 | 72,52 | 72,56 | 72,52 | 72,56 | -0,58% | - |
| 24.09.2024 | 73,06 | 73,06 | 72,34 | 72,98 | -0,16% | - |
| 23.09.2024 | 71,32 | 73,10 | 71,32 | 73,10 | 0,69% | - |
| 20.09.2024 | 73,84 | 73,84 | 72,60 | 72,60 | -2,16% | - |
| 19.09.2024 | 72,28 | 74,20 | 72,28 | 74,20 | 2,68% | - |
| 18.09.2024 | 72,00 | 72,26 | 72,00 | 72,26 | 0,44% | - |
| 17.09.2024 | 71,04 | 72,04 | 71,04 | 71,94 | 0,84% | - |
| 16.09.2024 | 70,46 | 71,40 | 70,46 | 71,34 | 5,35% | - |
| 13.09.2024 | 67,72 | 67,72 | 67,72 | 67,72 | -0,65% | - |
| 12.09.2024 | 66,40 | 68,16 | 66,40 | 68,16 | 2,10% | - |
| 11.09.2024 | 65,46 | 66,76 | 65,46 | 66,76 | 1,24% | - |
| 10.09.2024 | 66,18 | 66,18 | 65,94 | 65,94 | -1,14% | - |
| 09.09.2024 | 66,62 | 66,70 | 66,62 | 66,70 | -0,68% | - |
| 06.09.2024 | 67,28 | 67,28 | 67,16 | 67,16 | -0,18% | - |
| 05.09.2024 | 67,50 | 67,64 | 67,28 | 67,28 | -0,85% | - |
| 04.09.2024 | 67,98 | 67,98 | 67,86 | 67,86 | -1,37% | - |
| 03.09.2024 | 70,62 | 70,62 | 68,80 | 68,80 | -2,69% | - |
| 02.09.2024 | 70,70 | 70,70 | 70,70 | 70,70 | 1,26% | - |
| 30.08.2024 | 69,82 | 69,82 | 69,82 | 69,82 | -0,34% | - |
| 29.08.2024 | 69,14 | 70,06 | 69,14 | 70,06 | 0,98% | - |
| 28.08.2024 | 69,98 | 69,98 | 69,38 | 69,38 | -0,89% | - |
| 27.08.2024 | 70,42 | 70,42 | 70,00 | 70,00 | -1,44% | - |
| 26.08.2024 | 70,80 | 71,44 | 70,80 | 71,02 | 0,75% | - |
| 23.08.2024 | 67,79 | 70,65 | 67,78 | 70,49 | 3,68% | - |
| 22.08.2024 | 67,29 | 68,05 | 67,09 | 67,99 | 1,77% | - |
| 21.08.2024 | 65,70 | 67,35 | 65,60 | 66,81 | 2,19% | - |
| 20.08.2024 | 66,02 | 66,63 | 65,06 | 65,38 | -0,56% | - |
| 19.08.2024 | 63,83 | 65,93 | 63,83 | 65,75 | 1,81% | - |
| 16.08.2024 | 64,78 | 65,74 | 64,13 | 64,58 | 0,76% | - |
| 15.08.2024 | 63,32 | 64,92 | 63,09 | 64,09 | 1,75% | - |
| 14.08.2024 | 63,37 | 64,15 | 62,47 | 62,99 | 0,22% | - |
| 13.08.2024 | 62,35 | 63,79 | 61,84 | 62,85 | 1,63% | - |
| 12.08.2024 | 62,95 | 63,09 | 61,67 | 61,84 | -1,12% | - |
| 09.08.2024 | 62,30 | 62,66 | 61,25 | 62,54 | 0,13% | - |
| 08.08.2024 | 61,37 | 63,36 | 61,09 | 62,46 | -1,12% | - |
| 07.08.2024 | 64,49 | 65,15 | 62,92 | 63,17 | -0,75% | - |
| 06.08.2024 | 63,51 | 65,05 | 62,13 | 63,65 | 1,79% | - |
| 05.08.2024 | 65,04 | 65,04 | 59,23 | 62,53 | -3,38% | - |
| 02.08.2024 | 67,01 | 67,14 | 63,75 | 64,72 | -5,30% | - |