49,005€
-2,96%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,31 | 50,53 | 48,62 | 49,13 | -3,02% | - |
| 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% | - |
| 17.12.2024 | 60,95 | 61,41 | 59,62 | 59,84 | -1,90% | 40,00 |
| 16.12.2024 | 61,11 | 62,01 | 60,81 | 61,00 | -0,20% | - |
| 13.12.2024 | 62,80 | 62,80 | 60,38 | 61,12 | -2,55% | 80,00 |
| 12.12.2024 | 63,41 | 63,73 | 62,61 | 62,72 | -1,51% | - |
| 11.12.2024 | 63,63 | 64,91 | 63,44 | 63,68 | 0,08% | - |
| 10.12.2024 | 64,99 | 65,20 | 63,20 | 63,63 | -2,05% | - |
| 09.12.2024 | 64,21 | 65,06 | 64,05 | 64,96 | 1,25% | - |
| 06.12.2024 | 64,24 | 65,40 | 63,31 | 64,16 | -0,09% | - |
| 05.12.2024 | 66,39 | 66,39 | 64,11 | 64,22 | -3,22% | - |
| 04.12.2024 | 68,29 | 68,72 | 65,84 | 66,36 | -2,63% | - |
| 03.12.2024 | 68,07 | 68,60 | 67,03 | 68,15 | 0,09% | - |
| 02.12.2024 | 68,02 | 69,06 | 67,38 | 68,09 | -0,35% | - |
| 29.11.2024 | 67,59 | 69,83 | 67,48 | 68,33 | 0,84% | - |
| 28.11.2024 | 67,69 | 67,80 | 67,62 | 67,76 | 0,40% | - |
| 27.11.2024 | 68,93 | 69,72 | 67,21 | 67,49 | -2,03% | - |
| 26.11.2024 | 71,36 | 71,42 | 68,34 | 68,89 | -3,33% | - |
| 25.11.2024 | 67,80 | 72,08 | 67,61 | 71,26 | 5,03% | - |
| 22.11.2024 | 65,62 | 67,97 | 65,50 | 67,85 | 3,54% | 120,00 |
| 21.11.2024 | 65,12 | 66,80 | 65,04 | 65,53 | 0,57% | - |
| 20.11.2024 | 65,22 | 65,91 | 64,93 | 65,16 | 0,18% | - |
| 19.11.2024 | 64,41 | 65,27 | 63,56 | 65,04 | 1,03% | - |
| 18.11.2024 | 65,95 | 66,17 | 64,30 | 64,38 | -2,40% | - |
| 15.11.2024 | 66,01 | 66,56 | 65,56 | 65,96 | -0,72% | - |
| 14.11.2024 | 66,15 | 67,20 | 66,02 | 66,44 | 0,42% | - |
| 13.11.2024 | 65,02 | 67,14 | 64,94 | 66,16 | 1,64% | - |
| 12.11.2024 | 67,68 | 68,16 | 65,08 | 65,09 | -4,07% | - |
| 11.11.2024 | 68,10 | 69,37 | 67,84 | 67,85 | -0,26% | - |