65,570€
1,31%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 65,23 | 65,26 | 65,10 | 65,12 | 0,62% | - |
| 02.10.2025 | 64,50 | 64,72 | 64,50 | 64,72 | 4,25% | - |
| 01.10.2025 | 62,08 | 62,08 | 62,08 | 62,08 | -0,03% | - |
| 30.09.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,22% | - |
| 29.09.2025 | 61,28 | 62,24 | 61,28 | 62,24 | 1,43% | - |
| 26.09.2025 | 59,94 | 61,36 | 59,94 | 61,36 | 2,23% | - |
| 25.09.2025 | 59,66 | 60,02 | 59,66 | 60,02 | 2,01% | - |
| 24.09.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 0,07% | - |
| 23.09.2025 | 58,74 | 58,80 | 58,74 | 58,80 | -2,39% | - |
| 22.09.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -1,57% | - |
| 19.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 1,12% | - |
| 18.09.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 0,23% | - |
| 17.09.2025 | 60,38 | 60,38 | 60,38 | 60,38 | -1,95% | - |
| 16.09.2025 | 61,58 | 61,58 | 61,58 | 61,58 | -0,32% | - |
| 15.09.2025 | 62,36 | 62,36 | 61,46 | 61,78 | -3,01% | - |
| 12.09.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,09% | - |
| 11.09.2025 | 61,72 | 63,64 | 61,72 | 63,64 | 1,92% | - |
| 10.09.2025 | 62,44 | 62,44 | 62,44 | 62,44 | -0,73% | - |
| 09.09.2025 | 63,08 | 63,08 | 62,90 | 62,90 | 0,10% | - |
| 08.09.2025 | 62,20 | 62,84 | 62,20 | 62,84 | 0,96% | - |
| 05.09.2025 | 61,34 | 62,24 | 61,34 | 62,24 | 5,53% | - |
| 04.09.2025 | 58,98 | 58,98 | 58,98 | 58,98 | -0,34% | - |
| 03.09.2025 | 58,68 | 59,18 | 58,68 | 59,18 | 0,20% | - |
| 02.09.2025 | 59,26 | 59,26 | 59,06 | 59,06 | -0,34% | - |
| 01.09.2025 | 59,20 | 59,26 | 59,20 | 59,26 | -0,17% | - |
| 29.08.2025 | 59,36 | 59,36 | 59,36 | 59,36 | -0,20% | - |
| 28.08.2025 | 59,48 | 59,48 | 59,48 | 59,48 | -0,07% | - |
| 27.08.2025 | 59,50 | 59,52 | 59,50 | 59,52 | -0,37% | - |
| 26.08.2025 | 59,88 | 59,88 | 59,74 | 59,74 | -1,09% | - |
| 25.08.2025 | 60,24 | 60,40 | 60,24 | 60,40 | 5,12% | - |
| 22.08.2025 | 57,46 | 57,46 | 57,46 | 57,46 | 0,21% | - |
| 21.08.2025 | 57,34 | 57,34 | 57,34 | 57,34 | -0,66% | - |
| 20.08.2025 | 58,88 | 58,88 | 57,72 | 57,72 | -2,89% | - |
| 19.08.2025 | 58,50 | 59,44 | 58,50 | 59,44 | 1,36% | - |
| 18.08.2025 | 58,78 | 58,78 | 58,64 | 58,64 | -2,82% | - |
| 15.08.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 0,27% | - |
| 14.08.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 5,50% | - |
| 13.08.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 2,81% | - |
| 12.08.2025 | 55,48 | 55,48 | 55,48 | 55,48 | -0,11% | - |
| 11.08.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -0,22% | - |
| 08.08.2025 | 55,02 | 55,66 | 55,02 | 55,66 | 0,14% | - |
| 07.08.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -1,21% | - |
| 06.08.2025 | 56,58 | 56,58 | 56,26 | 56,26 | -0,60% | - |
| 05.08.2025 | 55,50 | 56,60 | 55,50 | 56,60 | 1,29% | - |
| 04.08.2025 | 54,86 | 55,88 | 54,86 | 55,88 | 1,56% | - |
| 01.08.2025 | 53,70 | 55,02 | 53,70 | 55,02 | -0,83% | - |
| 31.07.2025 | 55,48 | 55,48 | 55,48 | 55,48 | -1,94% | - |
| 30.07.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -0,07% | - |
| 29.07.2025 | 57,32 | 57,32 | 56,62 | 56,62 | -1,15% | - |
| 28.07.2025 | 56,18 | 57,28 | 56,18 | 57,28 | 2,29% | - |
| 25.07.2025 | 55,44 | 56,00 | 55,44 | 56,00 | -0,53% | - |
| 24.07.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,49% | - |
| 23.07.2025 | 56,98 | 56,98 | 56,58 | 56,58 | 5,56% | - |
| 22.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,33% | - |
| 21.07.2025 | 54,30 | 54,30 | 53,78 | 53,78 | -1,84% | - |
| 18.07.2025 | 55,97 | 55,97 | 54,78 | 54,79 | -2,46% | - |
| 17.07.2025 | 55,85 | 56,48 | 55,71 | 56,17 | 2,54% | - |
| 16.07.2025 | 55,07 | 56,57 | 54,78 | 54,78 | -2,41% | - |
| 15.07.2025 | 57,08 | 57,61 | 56,04 | 56,13 | -0,50% | - |
| 14.07.2025 | 56,98 | 57,10 | 56,02 | 56,41 | -1,62% | - |
| 11.07.2025 | 57,28 | 57,34 | 56,52 | 57,34 | -0,62% | - |
| 10.07.2025 | 56,43 | 57,94 | 56,41 | 57,70 | 4,00% | - |
| 09.07.2025 | 54,29 | 55,85 | 54,11 | 55,48 | 1,65% | - |
| 08.07.2025 | 53,99 | 55,07 | 53,88 | 54,58 | 0,57% | - |
| 07.07.2025 | 54,85 | 55,21 | 54,27 | 54,27 | -0,71% | - |
| 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% | - |