52,820€
4,59%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,31 | 53,45 | 48,62 | 52,83 | 4,61% | - |
| 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% | - |
| 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% | - |