56,280€
2,03%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 55,08 | 56,57 | 55,07 | 56,57 | 2,44% | - |
| 15.05.2025 | 54,40 | 55,55 | 54,19 | 55,22 | 0,77% | - |
| 14.05.2025 | 56,39 | 56,43 | 54,62 | 54,80 | -2,79% | - |
| 13.05.2025 | 56,15 | 57,40 | 55,85 | 56,37 | 0,04% | - |
| 12.05.2025 | 54,09 | 57,39 | 54,03 | 56,35 | 5,62% | - |
| 09.05.2025 | 53,98 | 54,31 | 53,02 | 53,35 | -1,24% | - |
| 08.05.2025 | 52,87 | 54,56 | 52,80 | 54,02 | 2,80% | - |
| 07.05.2025 | 52,08 | 52,98 | 51,97 | 52,55 | 1,53% | - |
| 06.05.2025 | 52,47 | 52,84 | 51,59 | 51,76 | -1,69% | - |
| 05.05.2025 | 52,83 | 53,27 | 51,94 | 52,65 | -1,24% | - |
| 02.05.2025 | 51,48 | 53,45 | 51,12 | 53,31 | 2,50% | - |
| 30.04.2025 | 51,21 | 52,04 | 49,84 | 52,01 | 1,64% | - |
| 29.04.2025 | 50,95 | 51,34 | 49,65 | 51,17 | 0,83% | - |
| 28.04.2025 | 50,35 | 51,13 | 49,85 | 50,75 | 0,24% | - |
| 25.04.2025 | 51,19 | 51,25 | 49,76 | 50,63 | -0,61% | - |
| 24.04.2025 | 50,39 | 51,03 | 49,79 | 50,94 | 0,57% | - |
| 23.04.2025 | 50,82 | 52,62 | 50,57 | 50,65 | 1,20% | - |
| 22.04.2025 | 47,24 | 50,09 | 47,24 | 50,05 | 2,09% | - |
| 17.04.2025 | 48,72 | 50,07 | 47,57 | 49,03 | 1,60% | - |
| 16.04.2025 | 49,41 | 50,29 | 47,59 | 48,26 | -3,84% | - |
| 15.04.2025 | 49,95 | 51,07 | 49,76 | 50,18 | 0,26% | - |
| 14.04.2025 | 49,23 | 50,33 | 48,84 | 50,05 | 1,87% | - |
| 11.04.2025 | 49,22 | 49,42 | 46,97 | 49,13 | -0,05% | - |
| 10.04.2025 | 51,35 | 51,47 | 47,68 | 49,16 | -4,57% | - |
| 09.04.2025 | 47,90 | 52,52 | 46,24 | 51,51 | 5,46% | - |
| 08.04.2025 | 51,61 | 53,26 | 48,23 | 48,85 | -4,47% | - |
| 07.04.2025 | 51,09 | 53,60 | 50,16 | 51,13 | -3,29% | - |
| 04.04.2025 | 50,31 | 53,61 | 48,62 | 52,87 | 4,36% | - |
| 03.04.2025 | 53,26 | 53,39 | 49,64 | 50,66 | -7,86% | - |
| 02.04.2025 | 54,34 | 55,01 | 53,69 | 54,98 | 1,03% | - |
| 01.04.2025 | 53,80 | 54,96 | 53,59 | 54,42 | 0,95% | - |
| 31.03.2025 | 53,27 | 54,33 | 52,50 | 53,91 | 1,43% | - |
| 28.03.2025 | 55,07 | 55,34 | 52,98 | 53,15 | -4,51% | 105,00 |
| 27.03.2025 | 55,33 | 56,06 | 54,71 | 55,66 | -0,45% | - |
| 26.03.2025 | 55,05 | 56,22 | 54,91 | 55,91 | -0,59% | - |
| 25.03.2025 | 55,08 | 56,25 | 53,45 | 56,24 | 2,01% | - |
| 24.03.2025 | 53,48 | 55,33 | 53,34 | 55,13 | 3,49% | - |
| 21.03.2025 | 54,05 | 54,57 | 52,15 | 53,27 | -3,30% | - |
| 20.03.2025 | 54,60 | 55,51 | 53,88 | 55,09 | 1,32% | - |
| 19.03.2025 | 53,11 | 55,30 | 52,95 | 54,37 | 2,95% | - |
| 18.03.2025 | 53,11 | 54,16 | 52,53 | 52,81 | -0,64% | - |
| 17.03.2025 | 53,13 | 53,73 | 52,63 | 53,15 | -0,73% | - |
| 14.03.2025 | 52,61 | 53,57 | 52,25 | 53,54 | 1,31% | - |
| 13.03.2025 | 54,60 | 55,18 | 52,71 | 52,85 | -4,64% | - |
| 12.03.2025 | 55,46 | 56,20 | 54,24 | 55,42 | 2,06% | - |
| 11.03.2025 | 56,52 | 56,58 | 54,27 | 54,30 | -4,22% | - |
| 10.03.2025 | 56,92 | 58,83 | 56,32 | 56,69 | -0,72% | - |
| 07.03.2025 | 57,44 | 57,65 | 56,14 | 57,10 | -0,95% | - |
| 06.03.2025 | 56,03 | 58,06 | 55,29 | 57,65 | 2,84% | - |
| 05.03.2025 | 55,97 | 56,06 | 55,00 | 56,06 | 0,36% | - |
| 04.03.2025 | 55,58 | 56,68 | 54,97 | 55,86 | -0,09% | - |
| 03.03.2025 | 57,44 | 57,57 | 55,88 | 55,91 | -2,95% | - |
| 28.02.2025 | 58,91 | 59,09 | 56,20 | 57,61 | -2,04% | 103,00 |
| 27.02.2025 | 56,11 | 62,74 | 56,11 | 58,81 | 6,56% | - |
| 26.02.2025 | 57,15 | 57,24 | 55,06 | 55,19 | -3,07% | - |
| 25.02.2025 | 54,06 | 57,17 | 53,80 | 56,94 | 5,21% | 140,00 |
| 24.02.2025 | 55,25 | 55,60 | 54,00 | 54,12 | -1,97% | - |
| 21.02.2025 | 56,64 | 58,48 | 54,95 | 55,21 | -2,37% | - |
| 20.02.2025 | 56,58 | 57,55 | 55,97 | 56,55 | -0,28% | - |
| 19.02.2025 | 57,52 | 57,68 | 55,88 | 56,71 | -1,37% | - |
| 18.02.2025 | 58,21 | 58,30 | 56,64 | 57,50 | -1,10% | - |
| 17.02.2025 | 58,01 | 58,19 | 57,94 | 58,14 | 0,36% | - |
| 14.02.2025 | 57,76 | 58,87 | 57,38 | 57,93 | 0,40% | - |
| 13.02.2025 | 56,91 | 57,96 | 56,80 | 57,70 | 1,25% | - |
| 12.02.2025 | 57,81 | 57,86 | 55,48 | 56,99 | -1,38% | - |
| 11.02.2025 | 57,22 | 58,08 | 56,96 | 57,79 | 0,89% | - |
| 10.02.2025 | 56,23 | 57,28 | 56,21 | 57,28 | 2,12% | - |
| 07.02.2025 | 57,68 | 57,86 | 55,60 | 56,09 | -2,64% | - |
| 06.02.2025 | 57,54 | 58,26 | 57,21 | 57,61 | 0,45% | - |
| 05.02.2025 | 56,83 | 57,84 | 56,66 | 57,35 | 0,63% | - |
| 04.02.2025 | 56,59 | 57,39 | 56,09 | 56,99 | 0,46% | - |
| 03.02.2025 | 58,18 | 58,45 | 56,28 | 56,73 | -2,69% | 240,00 |
| 31.01.2025 | 60,10 | 60,34 | 58,06 | 58,30 | -2,59% | 550,00 |
| 30.01.2025 | 58,07 | 60,38 | 57,64 | 59,85 | 3,14% | - |
| 29.01.2025 | 58,95 | 59,53 | 57,49 | 58,03 | -1,61% | - |
| 28.01.2025 | 59,89 | 60,33 | 58,93 | 58,98 | -1,44% | - |
| 27.01.2025 | 57,65 | 60,65 | 57,25 | 59,84 | 3,42% | - |
| 24.01.2025 | 58,67 | 58,73 | 57,31 | 57,86 | -1,85% | - |
| 23.01.2025 | 58,98 | 59,17 | 57,84 | 58,95 | -0,08% | - |
| 22.01.2025 | 57,67 | 59,17 | 57,48 | 59,00 | 2,45% | 159,00 |
| 21.01.2025 | 57,83 | 58,88 | 57,30 | 57,59 | -0,12% | - |
| 20.01.2025 | 58,06 | 58,12 | 57,60 | 57,66 | -0,93% | - |
| 17.01.2025 | 58,30 | 59,67 | 57,54 | 58,20 | 0,05% | - |
| 16.01.2025 | 58,08 | 58,36 | 57,20 | 58,17 | 0,36% | - |
| 15.01.2025 | 56,59 | 58,96 | 56,48 | 57,96 | 2,66% | - |
| 14.01.2025 | 54,70 | 56,49 | 54,62 | 56,46 | 3,07% | - |
| 13.01.2025 | 53,27 | 54,78 | 52,80 | 54,78 | 2,91% | - |
| 10.01.2025 | 53,84 | 54,04 | 52,94 | 53,23 | -1,00% | - |
| 09.01.2025 | 53,77 | 53,87 | 53,67 | 53,77 | 0,00% | - |
| 08.01.2025 | 52,79 | 54,00 | 52,15 | 53,77 | 1,95% | 147,00 |
| 07.01.2025 | 53,49 | 53,81 | 52,45 | 52,74 | -1,62% | - |
| 06.01.2025 | 54,20 | 54,94 | 53,58 | 53,61 | -1,07% | - |
| 03.01.2025 | 54,00 | 54,53 | 53,61 | 54,19 | 0,39% | - |
| 02.01.2025 | 54,62 | 55,83 | 53,71 | 53,98 | 0,75% | 84,00 |
| 30.12.2024 | 53,95 | 54,10 | 53,52 | 53,58 | -1,03% | - |
| 27.12.2024 | 55,35 | 55,38 | 53,95 | 54,14 | -1,99% | - |
| 23.12.2024 | 55,10 | 55,54 | 54,57 | 55,24 | -0,07% | 149,00 |
| 20.12.2024 | 54,62 | 56,03 | 53,89 | 55,28 | 1,17% | - |
| 19.12.2024 | 56,52 | 56,75 | 53,12 | 54,64 | -3,34% | 150,00 |
| 18.12.2024 | 59,83 | 60,18 | 56,27 | 56,53 | -5,53% | - |