755,400€
5,03%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 740,80 | 760,10 | 722,40 | 743,30 | 3,35% | - |
| 17.06.2026 | 739,20 | 752,00 | 719,20 | 719,20 | -2,44% | 22,00 |
| 16.06.2026 | 747,60 | 760,60 | 736,80 | 737,20 | -5,12% | - |
| 15.06.2026 | 769,60 | 781,20 | 768,00 | 777,00 | 4,04% | - |
| 12.06.2026 | 723,60 | 746,80 | 723,60 | 746,80 | 4,13% | 3,00 |
| 11.06.2026 | 675,60 | 717,20 | 675,60 | 717,20 | 6,25% | 20,00 |
| 10.06.2026 | 713,60 | 715,20 | 675,00 | 675,00 | -7,00% | 14,00 |
| 09.06.2026 | 767,40 | 795,60 | 725,80 | 725,80 | -6,42% | 4,00 |
| 08.06.2026 | 758,80 | 787,40 | 758,80 | 775,60 | 1,78% | 26,00 |
| 05.06.2026 | 850,00 | 850,00 | 761,20 | 762,00 | -11,35% | 5,00 |
| 04.06.2026 | 824,60 | 859,60 | 799,80 | 859,60 | 4,88% | 41,00 |
| 03.06.2026 | 746,60 | 819,60 | 746,60 | 819,60 | 10,28% | 14,00 |
| 02.06.2026 | 718,60 | 743,20 | 715,00 | 743,20 | 0,60% | 141,00 |
| 01.06.2026 | 738,80 | 738,80 | 738,80 | 738,80 | -0,70% | - |
| 29.05.2026 | 720,40 | 744,00 | 720,40 | 744,00 | 3,56% | 14,00 |
| 28.05.2026 | 663,60 | 718,40 | 663,60 | 718,40 | 6,65% | - |
| 27.05.2026 | 667,60 | 686,00 | 667,60 | 673,60 | 0,69% | 55,00 |
| 26.05.2026 | 648,80 | 669,00 | 648,80 | 669,00 | 1,36% | 5,00 |
| 25.05.2026 | 639,40 | 660,00 | 639,40 | 660,00 | 4,80% | - |
| 22.05.2026 | 631,80 | 641,60 | 624,80 | 629,80 | -0,28% | - |
| 21.05.2026 | 642,20 | 654,20 | 631,60 | 631,60 | -2,08% | - |
| 20.05.2026 | 629,00 | 648,00 | 626,60 | 645,00 | 2,58% | 100,00 |
| 19.05.2026 | 654,20 | 657,60 | 608,00 | 628,80 | -4,00% | 44,00 |
| 18.05.2026 | 720,40 | 729,40 | 651,40 | 655,00 | -10,03% | 26,00 |
| 15.05.2026 | 741,20 | 753,60 | 719,00 | 728,00 | -3,53% | 279,00 |
| 14.05.2026 | 727,20 | 761,60 | 722,60 | 754,60 | 3,40% | 4,00 |
| 13.05.2026 | 722,60 | 742,00 | 714,00 | 729,80 | 1,70% | - |
| 12.05.2026 | 730,80 | 730,80 | 688,00 | 717,60 | -2,66% | - |
| 11.05.2026 | 715,40 | 737,20 | 711,40 | 737,20 | 3,39% | 6,00 |
| 08.05.2026 | 683,40 | 713,00 | 683,40 | 713,00 | 3,21% | - |
| 07.05.2026 | 757,00 | 757,00 | 687,40 | 690,80 | -0,83% | 50,00 |
| 06.05.2026 | 690,80 | 696,60 | 689,80 | 696,60 | 19,36% | - |
| 05.05.2026 | 568,00 | 588,20 | 568,00 | 583,60 | 28,43% | 9,00 |
| 04.05.2026 | 443,00 | 466,20 | 443,00 | 454,40 | 3,91% | - |
| 30.04.2026 | 399,40 | 441,10 | 399,30 | 437,30 | 8,59% | 2,00 |
| 29.04.2026 | 403,70 | 408,50 | 399,60 | 402,70 | -0,22% | - |
| 28.04.2026 | 429,80 | 432,60 | 399,30 | 403,60 | -6,12% | - |
| 27.04.2026 | 424,40 | 432,60 | 416,90 | 429,90 | 1,61% | - |
| 24.04.2026 | 423,70 | 435,40 | 421,20 | 423,10 | 0,09% | 6,00 |
| 23.04.2026 | 412,70 | 427,20 | 412,60 | 422,70 | 1,42% | 40,00 |
| 22.04.2026 | 402,50 | 416,80 | 402,50 | 416,80 | 4,15% | - |
| 21.04.2026 | 400,80 | 407,80 | 395,10 | 400,20 | 0,02% | - |
| 20.04.2026 | 387,30 | 401,50 | 386,20 | 400,10 | 2,01% | - |
| 17.04.2026 | 372,40 | 392,50 | 372,10 | 392,20 | 4,75% | 16,00 |
| 16.04.2026 | 383,80 | 389,50 | 373,60 | 374,40 | -2,78% | - |
| 15.04.2026 | 392,30 | 394,00 | 380,80 | 385,10 | -2,13% | - |
| 14.04.2026 | 388,10 | 398,20 | 387,50 | 393,50 | 0,87% | - |
| 13.04.2026 | 373,80 | 390,60 | 371,00 | 390,10 | 2,50% | - |
| 10.04.2026 | 369,90 | 385,60 | 368,10 | 380,60 | 3,00% | - |
| 09.04.2026 | 359,60 | 382,10 | 358,10 | 369,50 | 2,13% | - |
| 08.04.2026 | 345,90 | 361,80 | 343,10 | 361,80 | 10,07% | - |
| 07.04.2026 | 336,30 | 338,70 | 323,00 | 328,70 | -8,80% | 150,00 |
| 02.04.2026 | 357,00 | 368,60 | 350,20 | 360,40 | -0,99% | - |
| 01.04.2026 | 352,00 | 372,30 | 351,70 | 364,00 | 3,67% | - |
| 31.03.2026 | 341,20 | 354,30 | 335,00 | 351,10 | -3,78% | - |
| 30.03.2026 | 363,80 | 369,30 | 363,10 | 364,90 | 0,16% | - |
| 27.03.2026 | 360,90 | 368,50 | 354,70 | 364,30 | 0,91% | - |
| 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% | - |