70,650€
0,57%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 70,68 | 70,85 | 70,55 | 70,65 | 0,57% | - |
| 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% | - |
| 30.03.2026 | 53,50 | 54,94 | 53,48 | 54,48 | 2,37% | - |
| 27.03.2026 | 54,12 | 54,42 | 53,22 | 53,22 | -1,92% | - |
| 26.03.2026 | 54,66 | 55,30 | 54,00 | 54,26 | -0,99% | - |
| 25.03.2026 | 54,20 | 55,02 | 53,80 | 54,80 | 1,11% | - |
| 24.03.2026 | 54,12 | 55,00 | 53,64 | 54,20 | 0,04% | - |
| 23.03.2026 | 52,16 | 55,00 | 51,96 | 54,18 | 2,50% | - |
| 20.03.2026 | 53,86 | 54,08 | 52,70 | 52,86 | -1,86% | - |
| 19.03.2026 | 54,74 | 54,84 | 53,10 | 53,86 | -1,61% | - |
| 18.03.2026 | 56,54 | 56,66 | 54,74 | 54,74 | -2,91% | - |
| 17.03.2026 | 56,00 | 56,76 | 55,98 | 56,38 | 0,07% | - |
| 16.03.2026 | 56,62 | 57,06 | 56,18 | 56,34 | -0,18% | - |
| 13.03.2026 | 55,16 | 56,66 | 55,04 | 56,44 | 2,28% | - |
| 12.03.2026 | 56,06 | 56,12 | 55,16 | 55,18 | -1,75% | - |
| 11.03.2026 | 56,44 | 56,58 | 55,94 | 56,16 | -0,50% | 40,00 |
| 10.03.2026 | 57,08 | 57,78 | 56,38 | 56,44 | -1,98% | - |
| 09.03.2026 | 57,70 | 58,40 | 55,30 | 57,58 | -1,87% | 46,00 |
| 06.03.2026 | 60,16 | 60,20 | 58,44 | 58,68 | -2,56% | - |
| 05.03.2026 | 61,14 | 61,32 | 59,56 | 60,22 | -1,79% | - |
| 04.03.2026 | 61,14 | 61,46 | 60,30 | 61,32 | -0,36% | - |
| 03.03.2026 | 61,14 | 61,76 | 59,90 | 61,54 | -0,13% | - |
| 02.03.2026 | 61,64 | 62,00 | 60,60 | 61,62 | -0,45% | - |
| 27.02.2026 | 64,98 | 65,26 | 61,90 | 61,90 | -5,64% | - |
| 26.02.2026 | 62,66 | 66,94 | 62,66 | 65,60 | 4,66% | 790,00 |
| 25.02.2026 | 65,80 | 66,32 | 62,04 | 62,68 | -5,00% | - |
| 24.02.2026 | 65,68 | 66,76 | 65,50 | 65,98 | 0,27% | - |
| 23.02.2026 | 65,74 | 66,22 | 64,42 | 65,80 | -1,50% | - |
| 20.02.2026 | 66,22 | 67,28 | 65,94 | 66,80 | 0,66% | - |
| 19.02.2026 | 66,84 | 67,14 | 66,06 | 66,36 | -1,16% | - |
| 18.02.2026 | 66,66 | 67,84 | 66,66 | 67,14 | 0,39% | - |
| 17.02.2026 | 67,66 | 67,92 | 66,14 | 66,88 | -1,44% | - |
| 16.02.2026 | 67,50 | 67,86 | 67,50 | 67,86 | 0,38% | - |
| 13.02.2026 | 64,70 | 67,82 | 64,70 | 67,60 | 3,90% | - |
| 12.02.2026 | 64,86 | 66,08 | 64,72 | 65,06 | 0,31% | - |
| 11.02.2026 | 64,74 | 65,24 | 64,00 | 64,86 | -0,22% | - |
| 10.02.2026 | 62,30 | 65,44 | 62,22 | 65,00 | 4,13% | - |
| 09.02.2026 | 63,34 | 63,36 | 62,16 | 62,42 | -2,10% | - |
| 06.02.2026 | 63,02 | 64,36 | 62,72 | 63,76 | 0,44% | - |
| 05.02.2026 | 63,32 | 63,90 | 62,96 | 63,48 | -0,41% | - |
| 04.02.2026 | 60,94 | 64,28 | 60,92 | 63,74 | 4,46% | - |
| 03.02.2026 | 58,60 | 62,18 | 58,56 | 61,02 | 3,56% | - |