364,700€
1,02%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 362,50 | 368,25 | 356,35 | 365,85 | 1,34% | - |
| 26.03.2026 | 387,10 | 387,50 | 357,00 | 361,00 | -7,67% | - |
| 25.03.2026 | 385,50 | 395,30 | 385,20 | 391,00 | 1,66% | - |
| 24.03.2026 | 360,10 | 385,00 | 357,60 | 384,60 | 8,67% | - |
| 23.03.2026 | 346,50 | 354,00 | 338,00 | 353,90 | -3,36% | 40,00 |
| 20.03.2026 | 371,90 | 374,00 | 366,20 | 366,20 | -1,64% | - |
| 19.03.2026 | 366,10 | 375,00 | 357,60 | 372,30 | 1,50% | - |
| 18.03.2026 | 369,30 | 374,30 | 364,00 | 366,80 | -0,35% | - |
| 17.03.2026 | 359,00 | 368,30 | 356,90 | 368,10 | 5,50% | 20,00 |
| 16.03.2026 | 349,00 | 352,20 | 346,80 | 348,90 | 0,40% | - |
| 13.03.2026 | 350,20 | 353,90 | 343,50 | 347,50 | -0,91% | - |
| 12.03.2026 | 358,30 | 359,30 | 342,20 | 350,70 | -3,42% | - |
| 11.03.2026 | 354,10 | 366,70 | 352,30 | 363,10 | 2,54% | - |
| 10.03.2026 | 352,90 | 359,60 | 348,20 | 354,10 | 3,39% | - |
| 09.03.2026 | 333,70 | 345,90 | 329,50 | 342,50 | 3,44% | 45,00 |
| 06.03.2026 | 341,70 | 344,70 | 328,90 | 331,10 | -3,41% | - |
| 05.03.2026 | 358,30 | 362,00 | 332,20 | 342,80 | -4,65% | - |
| 04.03.2026 | 353,70 | 364,30 | 350,90 | 359,50 | 0,76% | - |
| 03.03.2026 | 361,80 | 362,10 | 348,80 | 356,80 | 1,94% | - |
| 02.03.2026 | 357,50 | 358,60 | 350,00 | 350,00 | -2,94% | 40,00 |
| 27.02.2026 | 362,10 | 366,90 | 349,10 | 360,60 | -1,85% | 18,00 |
| 26.02.2026 | 406,40 | 409,50 | 352,10 | 367,40 | -3,72% | 32,00 |
| 25.02.2026 | 388,50 | 395,30 | 381,60 | 381,60 | -1,93% | - |
| 24.02.2026 | 366,90 | 389,10 | 366,20 | 389,10 | 6,08% | 6,00 |
| 23.02.2026 | 365,10 | 367,10 | 358,50 | 366,80 | -0,60% | - |
| 20.02.2026 | 356,10 | 374,20 | 350,00 | 369,00 | 4,71% | 86,00 |
| 19.02.2026 | 344,70 | 352,70 | 340,30 | 352,40 | 1,73% | 60,00 |
| 18.02.2026 | 355,10 | 362,10 | 344,40 | 346,40 | -2,61% | - |
| 17.02.2026 | 360,90 | 370,80 | 355,70 | 355,70 | -1,77% | 6,00 |
| 16.02.2026 | 366,70 | 368,20 | 361,60 | 362,10 | -1,52% | 510,00 |
| 13.02.2026 | 355,80 | 373,50 | 355,80 | 367,70 | -4,54% | - |
| 12.02.2026 | 365,00 | 392,00 | 364,40 | 385,20 | 5,62% | 18,00 |
| 11.02.2026 | 346,50 | 368,90 | 346,50 | 364,70 | 4,71% | 6,00 |
| 10.02.2026 | 348,90 | 353,00 | 342,30 | 348,30 | -0,43% | 6,00 |
| 09.02.2026 | 340,70 | 356,30 | 340,70 | 349,80 | 9,97% | - |
| 06.02.2026 | 304,70 | 312,40 | 304,60 | 318,10 | 3,38% | - |
| 05.02.2026 | 298,80 | 309,20 | 298,50 | 307,70 | -5,96% | - |
| 04.02.2026 | 325,10 | 330,90 | 324,00 | 327,20 | 0,58% | 100,00 |
| 03.02.2026 | 309,60 | 325,30 | 309,30 | 325,30 | 4,53% | 24,00 |
| 02.02.2026 | 297,00 | 314,70 | 295,10 | 311,20 | 0,50% | - |
| 30.01.2026 | 315,40 | 324,75 | 305,75 | 309,65 | -0,77% | - |
| 29.01.2026 | 312,65 | 320,65 | 307,05 | 312,05 | 0,52% | - |
| 28.01.2026 | 313,85 | 315,60 | 302,30 | 310,45 | 0,60% | - |
| 27.01.2026 | 303,30 | 310,55 | 300,55 | 308,60 | 2,52% | - |
| 26.01.2026 | 296,80 | 305,95 | 294,30 | 301,00 | 1,52% | - |
| 23.01.2026 | 307,50 | 307,50 | 296,50 | 296,50 | -3,86% | - |
| 22.01.2026 | 308,00 | 310,40 | 308,00 | 308,40 | 0,23% | 7,00 |
| 21.01.2026 | 295,80 | 307,70 | 295,80 | 307,70 | 2,88% | - |
| 20.01.2026 | 282,50 | 299,10 | 282,50 | 299,10 | 5,47% | 10,00 |
| 19.01.2026 | 296,60 | 296,60 | 283,60 | 283,60 | -5,66% | - |
| 16.01.2026 | 287,50 | 301,00 | 287,50 | 300,60 | 3,44% | 18,00 |
| 15.01.2026 | 271,60 | 290,60 | 271,60 | 290,60 | 6,41% | - |
| 14.01.2026 | 272,70 | 273,10 | 272,70 | 273,10 | -0,87% | - |
| 13.01.2026 | 261,20 | 275,50 | 261,20 | 275,50 | 4,51% | - |
| 12.01.2026 | 260,40 | 263,60 | 260,40 | 263,60 | -0,68% | - |
| 09.01.2026 | 253,20 | 265,40 | 253,20 | 265,40 | 3,35% | - |
| 08.01.2026 | 267,50 | 267,50 | 256,80 | 256,80 | -3,35% | - |
| 07.01.2026 | 270,60 | 270,60 | 265,60 | 265,70 | -1,45% | - |
| 06.01.2026 | 276,20 | 276,20 | 269,60 | 269,60 | -2,78% | 12,00 |
| 05.01.2026 | 271,50 | 277,30 | 271,50 | 277,30 | 2,86% | - |
| 02.01.2026 | 258,30 | 269,60 | 258,30 | 269,60 | 2,24% | - |
| 30.12.2025 | 261,20 | 266,10 | 261,20 | 263,70 | 0,04% | 5,00 |
| 29.12.2025 | 271,30 | 271,30 | 263,60 | 263,60 | -1,86% | 18,00 |
| 23.12.2025 | 263,20 | 268,60 | 263,20 | 268,60 | 1,59% | - |
| 22.12.2025 | 261,20 | 264,40 | 261,20 | 264,40 | 0,00% | - |
| 19.12.2025 | 254,90 | 264,40 | 254,90 | 264,40 | 2,28% | - |
| 18.12.2025 | 239,60 | 258,50 | 239,60 | 258,50 | 7,04% | - |
| 17.12.2025 | 268,00 | 268,00 | 241,50 | 241,50 | -11,25% | 13,00 |
| 16.12.2025 | 268,20 | 272,10 | 268,20 | 272,10 | 0,41% | - |
| 15.12.2025 | 266,90 | 271,00 | 266,90 | 271,00 | 1,46% | 20,00 |
| 12.12.2025 | 288,10 | 295,10 | 259,80 | 267,10 | -8,37% | 93,00 |
| 11.12.2025 | 281,00 | 291,50 | 280,40 | 291,50 | 1,89% | 15,00 |
| 10.12.2025 | 276,10 | 286,10 | 276,10 | 286,10 | 2,88% | - |
| 09.12.2025 | 278,30 | 278,30 | 278,10 | 278,10 | 0,11% | - |
| 08.12.2025 | 276,40 | 279,80 | 276,40 | 277,80 | -0,54% | 12,00 |
| 05.12.2025 | 282,50 | 282,50 | 279,30 | 279,30 | 1,64% | - |
| 04.12.2025 | 275,30 | 275,30 | 274,80 | 274,80 | 0,04% | 10,00 |
| 03.12.2025 | 279,50 | 279,50 | 274,70 | 274,70 | -3,17% | 4,00 |
| 02.12.2025 | 273,40 | 283,70 | 273,30 | 283,70 | 2,86% | 40,00 |
| 01.12.2025 | 292,10 | 292,10 | 275,80 | 275,80 | -6,82% | - |
| 28.11.2025 | 290,80 | 296,00 | 290,80 | 296,00 | 1,96% | - |
| 27.11.2025 | 290,30 | 296,00 | 290,30 | 290,30 | -1,33% | 7,00 |
| 26.11.2025 | 285,90 | 294,20 | 285,90 | 294,20 | 2,37% | - |
| 25.11.2025 | 294,60 | 294,60 | 287,40 | 287,40 | -2,81% | - |
| 24.11.2025 | 269,30 | 295,70 | 269,30 | 295,70 | 8,91% | - |
| 21.11.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -9,47% | - |
| 20.11.2025 | 299,90 | 299,90 | 299,90 | 299,90 | 4,86% | - |
| 19.11.2025 | 286,00 | 286,00 | 286,00 | 286,00 | 0,74% | - |
| 18.11.2025 | 283,90 | 283,90 | 283,90 | 283,90 | -2,34% | - |
| 17.11.2025 | 290,70 | 290,70 | 290,70 | 290,70 | 2,07% | - |
| 14.11.2025 | 281,20 | 285,20 | 277,00 | 284,80 | -0,21% | 9,00 |
| 13.11.2025 | 325,00 | 325,00 | 283,20 | 285,40 | -15,21% | 132,00 |
| 12.11.2025 | 326,70 | 340,50 | 326,70 | 336,60 | 2,34% | 5,00 |
| 11.11.2025 | 329,80 | 329,80 | 328,80 | 328,90 | -1,05% | 5,00 |
| 10.11.2025 | 324,50 | 332,60 | 324,50 | 332,40 | 2,40% | 75,00 |
| 07.11.2025 | 332,60 | 332,60 | 315,00 | 324,60 | -4,39% | 12,00 |
| 06.11.2025 | 356,50 | 356,50 | 332,90 | 339,50 | 3,85% | 8,00 |
| 05.11.2025 | 329,60 | 329,70 | 326,90 | 326,90 | -7,76% | 205,00 |
| 04.11.2025 | 354,40 | 354,40 | 354,40 | 354,40 | 3,81% | 2,00 |
| 03.11.2025 | 325,00 | 341,40 | 325,00 | 341,40 | 4,60% | - |