55,080€
-7,27%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 56,52 | 56,75 | 53,12 | 55,07 | -2,58% | 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% | - |
| 08.11.2024 | 66,06 | 68,38 | 65,94 | 68,03 | 3,17% | - |
| 07.11.2024 | 66,85 | 67,71 | 65,69 | 65,94 | -1,27% | - |
| 06.11.2024 | 68,60 | 69,88 | 64,87 | 66,79 | 0,83% | - |
| 05.11.2024 | 64,48 | 66,24 | 63,96 | 66,24 | 2,78% | - |
| 04.11.2024 | 62,88 | 65,43 | 62,27 | 64,45 | 1,88% | 210,00 |
| 01.11.2024 | 62,78 | 64,70 | 61,47 | 63,26 | -2,06% | - |
| 31.10.2024 | 69,95 | 70,75 | 61,52 | 64,59 | -2,54% | - |
| 30.10.2024 | 69,71 | 71,10 | 65,84 | 66,27 | -7,04% | - |
| 29.10.2024 | 70,87 | 71,31 | 65,86 | 71,29 | -1,08% | - |
| 28.10.2024 | 69,69 | 72,07 | 69,41 | 72,07 | 3,79% | 250,00 |
| 25.10.2024 | 69,99 | 71,37 | 69,44 | 69,44 | -0,70% | - |
| 24.10.2024 | 70,48 | 71,95 | 69,87 | 69,93 | -0,93% | - |
| 23.10.2024 | 70,24 | 71,28 | 70,10 | 70,59 | 0,16% | - |
| 22.10.2024 | 73,72 | 73,74 | 70,47 | 70,48 | -4,21% | - |
| 21.10.2024 | 76,93 | 77,35 | 73,42 | 73,58 | -4,38% | - |
| 18.10.2024 | 75,63 | 77,47 | 75,34 | 76,95 | 1,58% | - |
| 17.10.2024 | 77,07 | 77,89 | 75,62 | 75,75 | -1,85% | - |
| 16.10.2024 | 74,91 | 77,95 | 74,83 | 77,18 | 3,00% | - |
| 15.10.2024 | 74,90 | 76,20 | 74,41 | 74,93 | 0,31% | - |
| 14.10.2024 | 72,64 | 74,93 | 72,52 | 74,70 | 2,95% | - |
| 11.10.2024 | 70,31 | 72,62 | 70,14 | 72,56 | 3,20% | - |
| 10.10.2024 | 71,18 | 71,48 | 69,95 | 70,31 | -1,37% | - |
| 09.10.2024 | 71,80 | 72,17 | 71,19 | 71,29 | -0,78% | - |
| 08.10.2024 | 71,45 | 72,78 | 71,26 | 71,85 | 0,41% | - |
| 07.10.2024 | 72,29 | 72,32 | 70,57 | 71,56 | -1,09% | - |
| 04.10.2024 | 73,68 | 75,50 | 71,82 | 72,35 | -1,81% | - |
| 03.10.2024 | 73,84 | 74,37 | 72,99 | 73,68 | -0,16% | - |
| 02.10.2024 | 74,67 | 75,01 | 73,17 | 73,80 | -1,47% | - |
| 01.10.2024 | 74,91 | 75,67 | 73,95 | 74,90 | -0,15% | - |
| 30.09.2024 | 74,31 | 75,06 | 73,68 | 75,01 | 0,93% | - |
| 27.09.2024 | 72,21 | 75,35 | 72,07 | 74,32 | 3,14% | - |
| 26.09.2024 | 72,64 | 73,90 | 71,93 | 72,06 | -0,63% | - |
| 25.09.2024 | 73,06 | 73,51 | 71,89 | 72,52 | -1,02% | - |
| 24.09.2024 | 73,60 | 73,72 | 72,21 | 73,27 | -0,49% | - |
| 23.09.2024 | 71,86 | 73,66 | 71,79 | 73,63 | 2,48% | - |
| 20.09.2024 | 74,38 | 74,52 | 71,81 | 71,85 | -3,49% | - |
| 19.09.2024 | 72,83 | 74,84 | 72,75 | 74,45 | 2,56% | - |
| 18.09.2024 | 72,55 | 74,35 | 71,70 | 72,59 | 0,17% | - |
| 17.09.2024 | 71,58 | 73,34 | 71,57 | 72,47 | 1,19% | - |
| 16.09.2024 | 71,04 | 72,07 | 69,99 | 71,62 | 0,70% | - |
| 13.09.2024 | 68,22 | 71,88 | 68,20 | 71,12 | 4,04% | - |
| 12.09.2024 | 66,89 | 69,12 | 66,69 | 68,36 | 2,34% | - |
| 11.09.2024 | 65,95 | 67,01 | 64,72 | 66,80 | 0,66% | - |
| 10.09.2024 | 66,70 | 68,42 | 65,60 | 66,36 | -0,69% | - |
| 09.09.2024 | 67,11 | 67,97 | 66,32 | 66,82 | -0,04% | - |
| 06.09.2024 | 67,78 | 69,90 | 66,84 | 66,85 | -1,43% | - |
| 05.09.2024 | 67,98 | 68,75 | 67,41 | 67,82 | -0,32% | - |
| 04.09.2024 | 68,51 | 69,04 | 66,64 | 68,04 | -1,18% | - |
| 03.09.2024 | 71,15 | 71,84 | 68,74 | 68,85 | -3,30% | - |
| 02.09.2024 | 71,28 | 71,28 | 70,99 | 71,20 | -0,08% | - |
| 30.08.2024 | 70,33 | 71,37 | 69,92 | 71,26 | 1,71% | - |
| 29.08.2024 | 69,64 | 70,92 | 69,03 | 70,06 | 0,66% | - |
| 28.08.2024 | 70,49 | 70,87 | 69,50 | 69,60 | -0,85% | - |
| 27.08.2024 | 70,95 | 71,06 | 69,48 | 70,20 | -1,21% | - |
| 26.08.2024 | 71,32 | 73,14 | 71,01 | 71,06 | -0,39% | - |
| 23.08.2024 | 67,80 | 71,78 | 67,78 | 71,34 | 5,35% | - |
| 22.08.2024 | 67,27 | 68,05 | 67,09 | 67,72 | 0,83% | 222,00 |
| 21.08.2024 | 65,63 | 67,35 | 65,60 | 67,16 | 2,50% | - |
| 20.08.2024 | 65,95 | 66,63 | 65,06 | 65,52 | -0,55% | - |
| 19.08.2024 | 63,86 | 66,00 | 63,81 | 65,88 | 2,68% | - |
| 16.08.2024 | 64,79 | 65,74 | 64,05 | 64,16 | -0,90% | - |
| 15.08.2024 | 63,29 | 64,92 | 63,09 | 64,74 | 2,57% | - |
| 14.08.2024 | 63,42 | 64,15 | 62,47 | 63,12 | -0,36% | - |
| 13.08.2024 | 62,28 | 63,79 | 61,84 | 63,35 | 1,80% | - |
| 12.08.2024 | 62,98 | 63,09 | 61,67 | 62,23 | -1,13% | - |
| 09.08.2024 | 62,29 | 63,04 | 61,25 | 62,94 | 1,03% | - |
| 08.08.2024 | 61,24 | 63,36 | 61,09 | 62,30 | 1,38% | - |
| 07.08.2024 | 64,55 | 65,15 | 61,13 | 61,45 | -4,04% | - |
| 06.08.2024 | 63,74 | 65,19 | 62,13 | 64,04 | 1,41% | - |
| 05.08.2024 | 64,74 | 65,24 | 59,23 | 63,15 | -4,03% | - |
| 02.08.2024 | 67,10 | 67,14 | 63,75 | 65,80 | -2,66% | - |