159,175€
-0,24%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 159,55 | 159,58 | 159,05 | 159,18 | -0,24% | - |
| 08.05.2025 | 158,15 | 159,55 | 158,15 | 159,55 | 1,46% | - |
| 07.05.2025 | 150,45 | 157,25 | 150,45 | 157,25 | 3,05% | 116,00 |
| 06.05.2025 | 150,55 | 152,60 | 150,55 | 152,60 | 3,74% | - |
| 05.05.2025 | 143,80 | 147,10 | 143,80 | 147,10 | 0,24% | - |
| 02.05.2025 | 142,70 | 146,75 | 142,70 | 146,75 | 12,45% | 20,00 |
| 30.04.2025 | 129,50 | 130,50 | 128,90 | 130,50 | 0,31% | 8,00 |
| 29.04.2025 | 129,95 | 130,10 | 129,95 | 130,10 | -0,27% | - |
| 28.04.2025 | 131,40 | 135,50 | 130,45 | 130,45 | -1,66% | 147,00 |
| 25.04.2025 | 127,45 | 132,65 | 127,45 | 132,65 | 3,43% | - |
| 24.04.2025 | 121,65 | 128,25 | 121,65 | 128,25 | 4,31% | - |
| 23.04.2025 | 117,95 | 122,95 | 117,95 | 122,95 | 4,77% | - |
| 22.04.2025 | 112,60 | 117,35 | 112,60 | 117,35 | -4,05% | - |
| 17.04.2025 | 123,25 | 123,25 | 122,30 | 122,30 | 0,70% | - |
| 16.04.2025 | 121,95 | 121,95 | 121,45 | 121,45 | -3,34% | - |
| 15.04.2025 | 123,70 | 125,65 | 123,70 | 125,65 | 5,46% | - |
| 14.04.2025 | 120,20 | 121,30 | 119,15 | 119,15 | -0,58% | - |
| 11.04.2025 | 118,60 | 119,85 | 118,60 | 119,85 | 1,74% | - |
| 10.04.2025 | 121,35 | 121,35 | 117,80 | 117,80 | 21,64% | - |
| 09.04.2025 | 98,72 | 98,72 | 96,84 | 96,84 | -6,48% | - |
| 08.04.2025 | 100,65 | 103,55 | 100,65 | 103,55 | 17,88% | - |
| 07.04.2025 | 87,84 | 87,84 | 87,84 | 87,84 | -7,98% | - |
| 04.04.2025 | 98,24 | 98,24 | 94,94 | 95,46 | -4,21% | - |
| 03.04.2025 | 102,00 | 102,00 | 99,66 | 99,66 | -8,69% | - |
| 02.04.2025 | 106,20 | 109,15 | 106,20 | 109,15 | 2,15% | 30,00 |
| 01.04.2025 | 103,70 | 107,10 | 103,70 | 106,85 | 1,86% | - |
| 31.03.2025 | 106,35 | 106,35 | 103,25 | 104,90 | -0,90% | - |
| 28.03.2025 | 106,85 | 106,85 | 105,85 | 105,85 | -1,76% | - |
| 27.03.2025 | 115,40 | 115,40 | 107,75 | 107,75 | -7,31% | - |
| 26.03.2025 | 119,85 | 119,85 | 116,25 | 116,25 | -2,47% | - |
| 25.03.2025 | 122,45 | 122,45 | 119,20 | 119,20 | 2,36% | - |
| 24.03.2025 | 116,45 | 116,45 | 116,45 | 116,45 | -0,04% | - |
| 21.03.2025 | 114,30 | 116,50 | 114,30 | 116,50 | 0,82% | - |
| 20.03.2025 | 115,05 | 115,55 | 115,05 | 115,55 | -0,04% | - |
| 19.03.2025 | 106,45 | 115,60 | 106,45 | 115,60 | 7,79% | - |
| 18.03.2025 | 108,85 | 108,85 | 107,25 | 107,25 | -1,70% | - |
| 17.03.2025 | 109,10 | 109,10 | 109,10 | 109,10 | -1,67% | - |
| 14.03.2025 | 107,45 | 110,95 | 107,45 | 110,95 | 2,87% | - |
| 13.03.2025 | 105,40 | 107,85 | 105,40 | 107,85 | 1,36% | - |
| 12.03.2025 | 104,65 | 106,40 | 104,65 | 106,40 | 0,95% | - |
| 11.03.2025 | 101,25 | 105,40 | 101,25 | 105,40 | 4,25% | - |
| 10.03.2025 | 107,80 | 107,80 | 101,10 | 101,10 | -6,86% | - |
| 07.03.2025 | 110,25 | 110,25 | 108,55 | 108,55 | -2,34% | - |
| 06.03.2025 | 117,40 | 117,40 | 111,15 | 111,15 | -6,12% | - |
| 05.03.2025 | 114,55 | 118,40 | 114,55 | 118,40 | 4,23% | - |
| 04.03.2025 | 114,80 | 116,95 | 113,60 | 113,60 | -0,92% | 100,00 |
| 03.03.2025 | 120,90 | 120,90 | 114,65 | 114,65 | -5,68% | - |
| 28.02.2025 | 117,30 | 121,55 | 117,30 | 121,55 | 0,83% | - |
| 27.02.2025 | 115,75 | 120,55 | 115,75 | 120,55 | 4,06% | - |
| 26.02.2025 | 112,50 | 115,85 | 112,50 | 115,85 | 4,51% | 50,00 |
| 25.02.2025 | 102,50 | 110,85 | 102,50 | 110,85 | 6,79% | - |
| 24.02.2025 | 109,30 | 109,50 | 103,80 | 103,80 | -11,36% | - |
| 21.02.2025 | 117,10 | 117,10 | 117,10 | 117,10 | -0,76% | - |
| 20.02.2025 | 119,85 | 119,85 | 118,00 | 118,00 | -2,07% | - |
| 19.02.2025 | 123,80 | 123,80 | 120,50 | 120,50 | -3,79% | 85,00 |
| 18.02.2025 | 125,25 | 125,25 | 125,25 | 125,25 | -0,04% | - |
| 17.02.2025 | 125,05 | 125,30 | 125,05 | 125,30 | -0,04% | - |
| 14.02.2025 | 122,00 | 127,45 | 122,00 | 125,35 | 0,97% | 85,00 |
| 13.02.2025 | 133,25 | 133,25 | 124,15 | 124,15 | -8,11% | - |
| 12.02.2025 | 138,10 | 138,10 | 135,10 | 135,10 | -2,56% | - |
| 11.02.2025 | 144,45 | 144,45 | 138,35 | 138,65 | -4,28% | 5,00 |
| 10.02.2025 | 144,85 | 144,85 | 144,85 | 144,85 | 0,70% | - |
| 07.02.2025 | 141,65 | 143,85 | 141,65 | 143,85 | 5,12% | - |
| 06.02.2025 | 136,85 | 136,85 | 136,85 | 136,85 | -0,15% | - |
| 05.02.2025 | 131,30 | 137,05 | 131,30 | 137,05 | 3,47% | - |
| 04.02.2025 | 131,85 | 132,45 | 131,85 | 132,45 | -0,15% | - |
| 03.02.2025 | 129,50 | 132,65 | 129,50 | 132,65 | -3,07% | - |
| 31.01.2025 | 139,75 | 139,75 | 136,85 | 136,85 | 1,82% | - |
| 30.01.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -0,04% | - |
| 29.01.2025 | 132,40 | 134,45 | 132,40 | 134,45 | 1,28% | - |
| 28.01.2025 | 139,80 | 144,00 | 132,75 | 132,75 | -24,40% | 10,00 |
| 27.01.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -0,90% | - |
| 24.01.2025 | 185,55 | 185,55 | 177,20 | 177,20 | -5,57% | - |
| 23.01.2025 | 190,90 | 190,90 | 187,65 | 187,65 | -2,32% | - |
| 22.01.2025 | 186,95 | 192,10 | 186,95 | 192,10 | 2,81% | - |
| 21.01.2025 | 174,00 | 186,85 | 174,00 | 186,85 | 6,53% | - |
| 20.01.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -1,18% | - |
| 17.01.2025 | 171,50 | 177,50 | 171,50 | 177,50 | 2,60% | - |
| 16.01.2025 | 170,55 | 173,00 | 170,55 | 173,00 | 1,23% | - |
| 15.01.2025 | 164,55 | 170,90 | 164,55 | 170,90 | 3,45% | - |
| 14.01.2025 | 156,80 | 165,20 | 156,80 | 165,20 | 4,56% | - |
| 13.01.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,50% | - |
| 10.01.2025 | 160,50 | 160,50 | 155,00 | 158,80 | -0,90% | 25,00 |
| 09.01.2025 | 160,25 | 160,25 | 160,25 | 160,25 | -0,37% | - |
| 08.01.2025 | 160,80 | 160,85 | 160,80 | 160,85 | 0,53% | - |
| 07.01.2025 | 169,35 | 169,35 | 160,00 | 160,00 | -8,99% | - |
| 06.01.2025 | 170,05 | 175,80 | 170,05 | 175,80 | 8,75% | 10,00 |
| 03.01.2025 | 161,65 | 161,65 | 161,65 | 161,65 | -0,15% | - |
| 02.01.2025 | 158,50 | 161,90 | 158,50 | 161,90 | -0,92% | - |
| 30.12.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -0,58% | - |
| 27.12.2024 | 167,90 | 167,90 | 164,35 | 164,35 | -1,56% | 535,00 |
| 23.12.2024 | 166,90 | 166,95 | 166,45 | 166,95 | -1,27% | 61,00 |
| 20.12.2024 | 165,85 | 169,10 | 165,85 | 169,10 | 0,56% | 10,00 |
| 19.12.2024 | 159,70 | 168,15 | 159,70 | 168,15 | 5,39% | - |
| 18.12.2024 | 165,75 | 165,75 | 159,55 | 159,55 | -5,09% | - |
| 17.12.2024 | 169,55 | 169,55 | 166,60 | 168,10 | -2,32% | 26,00 |
| 16.12.2024 | 170,05 | 172,10 | 170,05 | 172,10 | 0,17% | 536,00 |
| 13.12.2024 | 173,90 | 173,90 | 171,80 | 171,80 | -1,88% | - |
| 12.12.2024 | 176,95 | 176,95 | 175,10 | 175,10 | -3,10% | - |
| 11.12.2024 | 172,50 | 180,70 | 172,50 | 180,70 | 4,24% | - |