61,025€
0,70%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 61,08 | 61,10 | 61,00 | 61,03 | 0,70% | - |
| 19.08.2026 | 59,40 | 61,60 | 59,30 | 60,60 | 0,83% | - |
| 18.08.2026 | 60,70 | 60,85 | 60,05 | 60,10 | -1,64% | - |
| 17.08.2026 | 60,35 | 61,15 | 60,00 | 61,10 | 0,58% | - |
| 14.08.2026 | 60,65 | 60,80 | 60,45 | 60,75 | -0,33% | - |
| 13.08.2026 | 60,40 | 61,50 | 60,40 | 60,95 | -0,08% | - |
| 12.08.2026 | 61,65 | 61,85 | 60,60 | 61,00 | -1,45% | - |
| 11.08.2026 | 60,65 | 62,10 | 60,60 | 61,90 | 1,06% | - |
| 10.08.2026 | 62,65 | 62,65 | 60,40 | 61,25 | -2,39% | - |
| 07.08.2026 | 61,45 | 63,40 | 61,40 | 62,75 | 1,46% | - |
| 06.08.2026 | 63,10 | 63,20 | 61,70 | 61,85 | -2,37% | - |
| 05.08.2026 | 62,25 | 63,35 | 61,10 | 63,35 | 1,60% | - |
| 04.08.2026 | 62,20 | 62,85 | 61,80 | 62,35 | 0,08% | - |
| 03.08.2026 | 61,05 | 62,60 | 61,00 | 62,30 | 1,96% | - |
| 31.07.2026 | 60,85 | 61,45 | 60,10 | 61,10 | -0,24% | - |
| 30.07.2026 | 62,05 | 62,75 | 61,25 | 61,25 | -1,76% | - |
| 29.07.2026 | 64,10 | 64,25 | 62,35 | 62,35 | -3,11% | - |
| 28.07.2026 | 63,25 | 65,10 | 63,25 | 64,35 | 0,94% | - |
| 27.07.2026 | 63,55 | 65,15 | 63,50 | 63,75 | 0,24% | - |
| 24.07.2026 | 61,95 | 63,60 | 61,75 | 63,60 | 2,17% | - |
| 23.07.2026 | 62,05 | 62,25 | 61,45 | 62,25 | -0,24% | - |
| 22.07.2026 | 61,35 | 62,80 | 61,25 | 62,40 | 1,13% | - |
| 21.07.2026 | 61,50 | 62,05 | 61,10 | 61,70 | 0,24% | - |
| 20.07.2026 | 63,05 | 63,40 | 61,35 | 61,55 | -2,84% | - |
| 17.07.2026 | 64,75 | 65,40 | 63,35 | 63,35 | -3,28% | - |
| 16.07.2026 | 63,60 | 65,80 | 63,45 | 65,50 | 2,34% | - |
| 15.07.2026 | 62,85 | 64,15 | 62,60 | 64,00 | 1,11% | - |
| 14.07.2026 | 62,60 | 63,30 | 62,15 | 63,30 | 0,32% | - |
| 13.07.2026 | 63,80 | 64,25 | 63,05 | 63,10 | -2,17% | - |
| 10.07.2026 | 63,75 | 65,20 | 63,75 | 64,50 | 0,70% | - |
| 09.07.2026 | 62,60 | 64,55 | 62,40 | 64,05 | 2,23% | - |
| 08.07.2026 | 64,70 | 64,70 | 62,65 | 62,65 | -4,20% | - |
| 07.07.2026 | 66,65 | 67,00 | 65,40 | 65,40 | -2,24% | - |
| 06.07.2026 | 68,85 | 69,10 | 66,80 | 66,90 | -2,97% | 23,00 |
| 03.07.2026 | 68,85 | 68,95 | 68,75 | 68,95 | -0,36% | - |
| 02.07.2026 | 68,60 | 69,20 | 68,05 | 69,20 | -0,72% | - |
| 01.07.2026 | 69,45 | 70,40 | 69,05 | 69,70 | -0,29% | - |
| 30.06.2026 | 69,90 | 70,00 | 68,55 | 69,90 | 0,07% | - |
| 29.06.2026 | 70,25 | 70,40 | 69,10 | 69,85 | -0,71% | - |
| 26.06.2026 | 69,95 | 71,15 | 69,75 | 70,35 | 0,64% | - |
| 25.06.2026 | 70,05 | 72,55 | 69,90 | 69,90 | -0,50% | - |
| 24.06.2026 | 65,10 | 71,55 | 65,05 | 70,25 | 7,83% | - |
| 23.06.2026 | 63,75 | 65,35 | 63,50 | 65,15 | 1,01% | - |
| 22.06.2026 | 64,50 | 65,15 | 64,05 | 64,50 | 0,08% | - |
| 19.06.2026 | 64,65 | 64,70 | 64,45 | 64,45 | -0,46% | - |
| 18.06.2026 | 61,90 | 65,35 | 61,80 | 64,75 | 4,52% | - |
| 17.06.2026 | 62,45 | 64,20 | 61,95 | 61,95 | -1,12% | - |
| 16.06.2026 | 61,80 | 63,40 | 61,65 | 62,65 | 0,97% | - |
| 15.06.2026 | 62,30 | 62,40 | 62,00 | 62,05 | -0,64% | - |
| 12.06.2026 | 62,75 | 63,15 | 62,20 | 62,45 | -0,08% | - |
| 11.06.2026 | 60,45 | 62,50 | 60,45 | 62,50 | 3,14% | - |
| 10.06.2026 | 61,30 | 61,60 | 60,40 | 60,60 | -1,30% | - |
| 09.06.2026 | 58,55 | 61,70 | 58,40 | 61,40 | 3,98% | - |
| 08.06.2026 | 58,95 | 59,70 | 58,85 | 59,05 | -1,17% | - |
| 05.06.2026 | 59,25 | 60,10 | 59,05 | 59,75 | 0,08% | - |
| 04.06.2026 | 58,70 | 59,80 | 58,70 | 59,70 | 1,10% | - |
| 03.06.2026 | 59,00 | 59,70 | 58,65 | 59,05 | -0,34% | - |
| 02.06.2026 | 58,10 | 59,55 | 58,00 | 59,25 | 1,11% | - |
| 01.06.2026 | 57,40 | 58,60 | 57,35 | 58,60 | 2,00% | - |
| 29.05.2026 | 57,75 | 58,45 | 57,00 | 57,45 | -0,95% | - |
| 28.05.2026 | 58,25 | 58,30 | 57,50 | 58,00 | -0,60% | - |
| 27.05.2026 | 57,30 | 58,95 | 57,25 | 58,35 | 1,04% | - |
| 26.05.2026 | 57,05 | 57,85 | 56,85 | 57,75 | 1,05% | - |
| 25.05.2026 | 57,05 | 57,15 | 57,00 | 57,15 | 0,53% | - |
| 22.05.2026 | 57,05 | 57,35 | 56,60 | 56,85 | -0,18% | - |
| 21.05.2026 | 56,10 | 56,95 | 55,25 | 56,95 | 1,06% | - |
| 20.05.2026 | 54,45 | 56,35 | 54,40 | 56,35 | 3,21% | - |
| 19.05.2026 | 54,05 | 54,95 | 53,25 | 54,60 | 0,65% | - |
| 18.05.2026 | 52,55 | 54,45 | 52,50 | 54,25 | 1,78% | - |
| 15.05.2026 | 54,45 | 54,50 | 53,30 | 53,30 | -2,20% | - |
| 14.05.2026 | 53,85 | 54,90 | 53,85 | 54,50 | 1,11% | - |
| 13.05.2026 | 54,40 | 54,60 | 53,30 | 53,90 | -0,37% | - |
| 12.05.2026 | 55,35 | 55,40 | 54,05 | 54,10 | -2,26% | - |
| 11.05.2026 | 55,70 | 55,95 | 55,20 | 55,35 | -0,98% | - |
| 08.05.2026 | 55,60 | 56,50 | 55,50 | 55,90 | 0,45% | - |
| 07.05.2026 | 56,55 | 56,65 | 55,10 | 55,65 | -2,11% | - |
| 06.05.2026 | 55,65 | 57,80 | 55,65 | 56,85 | 1,34% | - |
| 05.05.2026 | 55,05 | 56,60 | 55,00 | 56,10 | 1,45% | - |
| 04.05.2026 | 56,10 | 56,60 | 55,30 | 55,30 | -4,08% | - |
| 30.04.2026 | 56,95 | 58,00 | 56,50 | 57,65 | -0,26% | - |
| 29.04.2026 | 59,70 | 59,80 | 57,75 | 57,80 | -3,67% | - |
| 28.04.2026 | 60,15 | 60,85 | 59,50 | 60,00 | -0,50% | - |
| 27.04.2026 | 59,85 | 60,30 | 59,60 | 60,30 | 0,17% | - |
| 24.04.2026 | 61,00 | 61,15 | 60,20 | 60,20 | -1,63% | - |
| 23.04.2026 | 60,45 | 61,45 | 60,40 | 61,20 | 0,66% | - |
| 22.04.2026 | 60,25 | 61,30 | 60,15 | 60,80 | 0,75% | - |
| 21.04.2026 | 59,60 | 61,10 | 59,55 | 60,35 | 1,17% | - |
| 20.04.2026 | 58,00 | 59,75 | 58,00 | 59,65 | 1,79% | - |
| 17.04.2026 | 55,45 | 59,30 | 55,45 | 58,60 | 5,40% | - |
| 16.04.2026 | 55,20 | 55,95 | 55,15 | 55,60 | 0,63% | - |
| 15.04.2026 | 56,75 | 56,90 | 55,05 | 55,25 | -3,07% | - |
| 14.04.2026 | 57,15 | 57,50 | 56,80 | 57,00 | -0,70% | 120,00 |
| 13.04.2026 | 56,75 | 57,40 | 55,90 | 57,40 | 0,26% | - |
| 10.04.2026 | 58,80 | 58,80 | 57,25 | 57,25 | -3,38% | - |
| 09.04.2026 | 57,90 | 59,60 | 57,75 | 59,25 | 5,43% | - |
| 08.04.2026 | 55,85 | 56,30 | 55,80 | 56,20 | 1,81% | - |
| 07.04.2026 | 57,00 | 57,20 | 54,70 | 55,20 | -2,37% | - |
| 02.04.2026 | 55,64 | 56,54 | 55,30 | 56,54 | 0,14% | - |
| 01.04.2026 | 55,40 | 56,70 | 54,76 | 56,46 | 1,51% | - |
| 31.03.2026 | 54,76 | 55,80 | 54,40 | 55,62 | 2,09% | - |