312,450€
0,82%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 302,60 | 309,90 | 302,60 | 309,90 | 0,98% | - |
| 13.10.2025 | 289,30 | 306,90 | 289,30 | 306,90 | 5,54% | 24,00 |
| 10.10.2025 | 305,00 | 311,80 | 290,80 | 290,80 | -6,22% | 35,00 |
| 09.10.2025 | 312,40 | 312,40 | 310,10 | 310,10 | -1,56% | - |
| 08.10.2025 | 297,60 | 315,00 | 297,60 | 315,00 | 5,46% | 33,00 |
| 07.10.2025 | 298,40 | 298,70 | 298,40 | 298,70 | -0,20% | - |
| 06.10.2025 | 295,50 | 301,50 | 295,50 | 299,30 | 2,22% | 15,00 |
| 03.10.2025 | 297,80 | 297,80 | 292,80 | 292,80 | -2,92% | 7,00 |
| 02.10.2025 | 285,70 | 301,60 | 285,70 | 301,60 | 3,96% | 4,00 |
| 01.10.2025 | 285,00 | 291,10 | 285,00 | 290,10 | 0,76% | 47,00 |
| 30.09.2025 | 287,80 | 287,90 | 287,80 | 287,90 | -0,96% | - |
| 29.09.2025 | 290,00 | 290,70 | 290,00 | 290,70 | -0,95% | - |
| 26.09.2025 | 287,40 | 293,50 | 287,40 | 293,50 | 1,17% | - |
| 25.09.2025 | 292,60 | 292,60 | 279,70 | 290,10 | -7,23% | 60,00 |
| 24.09.2025 | 312,70 | 312,70 | 312,70 | 312,70 | 0,51% | - |
| 23.09.2025 | 310,20 | 311,10 | 310,20 | 311,10 | 0,74% | - |
| 22.09.2025 | 304,00 | 308,80 | 304,00 | 308,80 | 1,58% | - |
| 19.09.2025 | 293,90 | 304,00 | 293,90 | 304,00 | 7,46% | 35,00 |
| 18.09.2025 | 270,70 | 282,90 | 270,70 | 282,90 | 5,56% | 125,00 |
| 17.09.2025 | 267,30 | 268,00 | 267,30 | 268,00 | -2,05% | - |
| 16.09.2025 | 273,60 | 273,60 | 273,60 | 273,60 | 0,00% | - |
| 15.09.2025 | 265,50 | 273,60 | 265,50 | 273,60 | 2,93% | - |
| 12.09.2025 | 267,20 | 267,20 | 265,80 | 265,80 | 0,95% | 5,00 |
| 11.09.2025 | 255,30 | 263,30 | 255,30 | 263,30 | 3,70% | - |
| 10.09.2025 | 242,40 | 253,90 | 242,40 | 253,90 | 3,80% | 20,00 |
| 09.09.2025 | 241,40 | 244,60 | 241,40 | 244,60 | 0,49% | - |
| 08.09.2025 | 248,60 | 248,60 | 243,40 | 243,40 | -2,99% | 5,00 |
| 05.09.2025 | 250,90 | 250,90 | 250,90 | 250,90 | 1,99% | 22,00 |
| 04.09.2025 | 232,60 | 247,20 | 232,60 | 246,00 | 4,37% | 25,00 |
| 03.09.2025 | 234,90 | 235,70 | 234,90 | 235,70 | -1,13% | - |
| 02.09.2025 | 238,10 | 238,40 | 238,10 | 238,40 | 1,10% | - |
| 01.09.2025 | 235,20 | 235,80 | 235,20 | 235,80 | 0,60% | - |
| 29.08.2025 | 246,70 | 246,70 | 234,40 | 234,40 | -5,52% | - |
| 28.08.2025 | 246,70 | 249,80 | 246,70 | 248,10 | -0,04% | 10,00 |
| 27.08.2025 | 250,00 | 250,40 | 248,20 | 248,20 | -0,72% | 20,00 |
| 26.08.2025 | 243,80 | 250,00 | 243,80 | 250,00 | 1,67% | 4,00 |
| 25.08.2025 | 236,60 | 245,90 | 236,60 | 245,90 | 3,71% | - |
| 22.08.2025 | 237,70 | 242,70 | 237,10 | 237,10 | -0,40% | 6,00 |
| 21.08.2025 | 236,20 | 240,40 | 233,40 | 238,05 | 1,17% | - |
| 20.08.2025 | 234,40 | 235,30 | 234,40 | 235,30 | -0,38% | 20,00 |
| 19.08.2025 | 240,40 | 240,40 | 236,20 | 236,20 | -2,19% | - |
| 18.08.2025 | 233,30 | 242,30 | 233,30 | 241,50 | 3,21% | 182,00 |
| 15.08.2025 | 239,70 | 239,70 | 234,00 | 234,00 | -3,31% | 14,00 |
| 14.08.2025 | 250,00 | 250,00 | 242,00 | 242,00 | -2,26% | - |
| 13.08.2025 | 261,50 | 261,50 | 247,60 | 247,60 | -6,07% | 350,00 |
| 12.08.2025 | 247,40 | 263,60 | 247,40 | 263,60 | 6,25% | - |
| 11.08.2025 | 257,50 | 259,00 | 248,10 | 248,10 | -3,87% | 20,00 |
| 08.08.2025 | 255,00 | 258,10 | 253,60 | 258,10 | 1,10% | 7,00 |
| 07.08.2025 | 254,20 | 255,30 | 254,20 | 255,30 | 0,24% | - |
| 06.08.2025 | 255,40 | 262,80 | 254,70 | 254,70 | -1,51% | 120,00 |
| 05.08.2025 | 243,70 | 258,60 | 243,70 | 258,60 | 10,84% | 50,00 |
| 04.08.2025 | 227,10 | 233,30 | 227,10 | 233,30 | 1,48% | - |
| 01.08.2025 | 231,30 | 231,30 | 229,90 | 229,90 | -0,82% | 10,00 |
| 31.07.2025 | 228,80 | 231,80 | 228,80 | 231,80 | 1,58% | - |
| 30.07.2025 | 226,70 | 228,20 | 226,70 | 228,20 | 0,04% | - |
| 29.07.2025 | 225,90 | 234,00 | 225,90 | 228,10 | 0,53% | 30,00 |
| 28.07.2025 | 227,20 | 227,20 | 226,90 | 226,90 | -0,57% | - |
| 25.07.2025 | 214,60 | 228,20 | 214,60 | 228,20 | 6,34% | - |
| 24.07.2025 | 212,30 | 218,10 | 212,30 | 214,60 | 0,05% | 25,00 |
| 23.07.2025 | 204,90 | 214,50 | 204,90 | 214,50 | 4,13% | 20,00 |
| 22.07.2025 | 209,90 | 209,90 | 206,00 | 206,00 | -2,37% | - |
| 21.07.2025 | 213,90 | 214,10 | 211,00 | 211,00 | -2,85% | - |
| 18.07.2025 | 216,20 | 217,20 | 216,20 | 217,20 | 0,32% | 25,00 |
| 17.07.2025 | 207,20 | 216,50 | 207,20 | 216,50 | 3,99% | - |
| 16.07.2025 | 202,80 | 208,20 | 202,80 | 208,20 | 1,26% | - |
| 15.07.2025 | 204,70 | 205,60 | 204,70 | 205,60 | -0,58% | - |
| 14.07.2025 | 203,90 | 206,80 | 203,90 | 206,80 | 0,24% | - |
| 11.07.2025 | 199,70 | 206,30 | 199,70 | 206,30 | 1,58% | - |
| 10.07.2025 | 196,45 | 203,10 | 196,45 | 203,10 | 5,95% | - |
| 09.07.2025 | 191,70 | 191,70 | 191,70 | 191,70 | -0,16% | - |
| 08.07.2025 | 199,90 | 199,90 | 192,00 | 192,00 | -4,71% | - |
| 07.07.2025 | 198,60 | 204,80 | 198,60 | 201,50 | 1,74% | 6,00 |
| 04.07.2025 | 198,70 | 198,70 | 198,05 | 198,05 | -1,42% | - |
| 03.07.2025 | 192,10 | 200,90 | 192,10 | 200,90 | 4,36% | - |
| 02.07.2025 | 187,70 | 192,50 | 187,70 | 192,50 | 2,42% | - |
| 01.07.2025 | 193,60 | 193,60 | 187,95 | 187,95 | -4,33% | - |
| 30.06.2025 | 196,45 | 196,45 | 196,45 | 196,45 | -0,68% | - |
| 27.06.2025 | 194,05 | 197,80 | 194,05 | 197,80 | 1,80% | - |
| 26.06.2025 | 190,75 | 198,45 | 190,75 | 194,30 | -0,72% | 150,00 |
| 25.06.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -0,43% | - |
| 24.06.2025 | 191,15 | 196,55 | 191,15 | 196,55 | 5,14% | - |
| 23.06.2025 | 186,95 | 186,95 | 186,95 | 186,95 | -0,32% | - |
| 20.06.2025 | 192,55 | 192,55 | 187,55 | 187,55 | -2,60% | - |
| 19.06.2025 | 192,95 | 192,95 | 192,55 | 192,55 | -4,73% | - |
| 18.06.2025 | 190,60 | 202,10 | 190,60 | 202,10 | 4,53% | 302,00 |
| 17.06.2025 | 178,75 | 193,35 | 178,75 | 193,35 | 7,12% | - |
| 16.06.2025 | 174,15 | 180,50 | 174,15 | 180,50 | 3,47% | 40,00 |
| 13.06.2025 | 173,15 | 175,75 | 173,15 | 174,45 | -0,48% | 6,00 |
| 12.06.2025 | 174,90 | 175,30 | 174,90 | 175,30 | -0,90% | - |
| 11.06.2025 | 171,50 | 176,90 | 171,50 | 176,90 | 2,34% | - |
| 10.06.2025 | 175,75 | 175,75 | 172,85 | 172,85 | -2,84% | 172,00 |
| 09.06.2025 | 179,50 | 179,50 | 177,90 | 177,90 | -0,53% | - |
| 06.06.2025 | 169,50 | 178,85 | 169,50 | 178,85 | 4,96% | - |
| 05.06.2025 | 168,05 | 170,40 | 168,05 | 170,40 | 0,68% | - |
| 04.06.2025 | 169,20 | 169,25 | 169,20 | 169,25 | -0,44% | - |
| 03.06.2025 | 163,75 | 170,00 | 163,75 | 170,00 | 3,53% | - |
| 02.06.2025 | 162,80 | 164,20 | 162,80 | 164,20 | -0,58% | - |
| 30.05.2025 | 162,70 | 165,15 | 162,70 | 165,15 | 1,01% | - |
| 29.05.2025 | 166,65 | 166,65 | 163,50 | 163,50 | -1,74% | 120,00 |
| 28.05.2025 | 167,20 | 167,20 | 166,40 | 166,40 | -0,45% | - |