53,890€
0,69%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 54,15 | 54,84 | 53,49 | 53,52 | -0,26% | - |
| 19.11.2025 | 53,29 | 54,06 | 53,29 | 53,66 | 1,26% | - |
| 18.11.2025 | 52,85 | 53,07 | 52,81 | 52,99 | -0,21% | - |
| 17.11.2025 | 54,78 | 55,12 | 53,01 | 53,10 | -3,28% | - |
| 14.11.2025 | 54,72 | 55,46 | 54,09 | 54,90 | -1,77% | - |
| 12.11.2025 | 55,70 | 56,62 | 55,55 | 55,89 | 0,78% | - |
| 11.11.2025 | 54,60 | 55,84 | 54,37 | 55,46 | 1,58% | 32,00 |
| 10.11.2025 | 54,34 | 54,82 | 53,84 | 54,60 | 1,45% | - |
| 07.11.2025 | 54,05 | 54,63 | 53,51 | 53,82 | -0,81% | - |
| 06.11.2025 | 54,81 | 55,16 | 54,08 | 54,26 | -1,17% | - |
| 05.11.2025 | 55,24 | 55,90 | 54,73 | 54,90 | -0,51% | - |
| 04.11.2025 | 54,20 | 55,63 | 53,75 | 55,18 | 1,47% | - |
| 03.11.2025 | 56,09 | 56,31 | 53,98 | 54,38 | -5,74% | - |
| 31.10.2025 | 57,15 | 57,71 | 55,77 | 57,69 | 0,63% | - |
| 30.10.2025 | 58,40 | 59,71 | 57,27 | 57,33 | -3,45% | - |
| 29.10.2025 | 57,44 | 59,40 | 54,45 | 59,38 | 4,05% | - |
| 28.10.2025 | 58,02 | 58,72 | 55,76 | 57,07 | -1,74% | - |
| 27.10.2025 | 58,88 | 59,12 | 56,03 | 58,08 | -1,76% | - |
| 24.10.2025 | 59,09 | 59,66 | 58,89 | 59,12 | 1,11% | - |
| 23.10.2025 | 58,37 | 58,92 | 57,79 | 58,47 | 0,43% | - |
| 22.10.2025 | 59,22 | 59,34 | 57,98 | 58,22 | -0,27% | - |
| 20.10.2025 | 57,80 | 58,45 | 57,51 | 58,38 | 1,57% | 10,00 |
| 17.10.2025 | 56,91 | 57,84 | 56,58 | 57,48 | 0,45% | - |
| 16.10.2025 | 57,71 | 58,04 | 57,05 | 57,22 | -0,33% | - |
| 15.10.2025 | 57,44 | 57,88 | 56,73 | 57,41 | 0,38% | - |
| 14.10.2025 | 54,00 | 57,41 | 53,83 | 57,19 | 5,56% | - |
| 13.10.2025 | 54,84 | 55,33 | 54,02 | 54,18 | -1,29% | - |
| 10.10.2025 | 55,56 | 56,17 | 54,11 | 54,89 | -1,67% | - |
| 09.10.2025 | 59,16 | 59,34 | 54,91 | 55,82 | -6,61% | - |
| 08.10.2025 | 60,45 | 60,84 | 59,30 | 59,77 | -5,78% | - |
| 06.10.2025 | 66,05 | 66,64 | 63,17 | 63,44 | -2,64% | - |
| 03.10.2025 | 65,24 | 65,26 | 65,14 | 65,16 | 0,26% | - |
| 02.10.2025 | 64,92 | 65,23 | 64,18 | 64,99 | 1,23% | - |
| 01.10.2025 | 62,54 | 64,45 | 62,25 | 64,20 | 2,69% | - |
| 30.09.2025 | 62,51 | 62,54 | 62,51 | 62,52 | 0,14% | - |
| 29.09.2025 | 61,78 | 62,60 | 61,45 | 62,43 | 1,23% | - |
| 26.09.2025 | 60,42 | 61,67 | 60,42 | 61,67 | 2,27% | - |
| 25.09.2025 | 60,08 | 60,89 | 59,42 | 60,30 | 0,05% | - |
| 24.09.2025 | 59,29 | 60,61 | 59,23 | 60,27 | 2,19% | - |
| 23.09.2025 | 59,16 | 59,73 | 58,74 | 58,98 | -0,51% | - |
| 22.09.2025 | 60,62 | 60,79 | 59,01 | 59,28 | -2,21% | - |
| 19.09.2025 | 61,68 | 61,99 | 60,35 | 60,62 | -1,04% | - |
| 18.09.2025 | 61,02 | 61,75 | 60,62 | 61,26 | -2,95% | - |
| 17.09.2025 | 60,85 | 63,25 | 60,81 | 63,12 | 1,87% | - |
| 16.09.2025 | 62,08 | 62,08 | 61,92 | 61,96 | 0,10% | - |
| 15.09.2025 | 62,84 | 62,95 | 61,39 | 61,90 | -3,10% | - |
| 11.09.2025 | 62,19 | 63,89 | 61,96 | 63,88 | 0,46% | - |
| 10.09.2025 | 62,95 | 63,59 | 62,84 | 63,59 | 1,37% | - |
| 09.09.2025 | 63,58 | 63,83 | 61,72 | 62,73 | -0,18% | - |
| 08.09.2025 | 62,68 | 63,65 | 61,84 | 62,84 | 0,37% | - |
| 05.09.2025 | 61,77 | 63,48 | 61,05 | 62,61 | 1,33% | - |
| 04.09.2025 | 59,43 | 61,90 | 59,39 | 61,79 | 3,99% | - |
| 03.09.2025 | 59,12 | 59,81 | 58,76 | 59,42 | 0,22% | - |
| 02.09.2025 | 59,66 | 59,83 | 58,84 | 59,29 | -0,67% | - |
| 01.09.2025 | 59,61 | 59,74 | 59,50 | 59,69 | 0,08% | - |
| 29.08.2025 | 59,80 | 60,19 | 59,07 | 59,64 | -0,20% | - |
| 28.08.2025 | 59,92 | 60,06 | 58,75 | 59,76 | -0,18% | - |
| 27.08.2025 | 59,92 | 60,52 | 59,55 | 59,87 | 0,00% | - |
| 26.08.2025 | 60,29 | 60,61 | 59,70 | 59,87 | -0,98% | - |
| 25.08.2025 | 60,68 | 60,68 | 59,88 | 60,46 | -0,33% | - |
| 22.08.2025 | 57,88 | 61,12 | 57,71 | 60,66 | 5,17% | - |
| 21.08.2025 | 57,81 | 57,89 | 56,85 | 57,68 | -0,17% | - |
| 20.08.2025 | 59,31 | 59,59 | 57,66 | 57,78 | -2,76% | - |
| 19.08.2025 | 58,96 | 60,25 | 58,80 | 59,42 | 0,80% | - |
| 18.08.2025 | 59,21 | 59,86 | 58,74 | 58,95 | -0,34% | - |
| 15.08.2025 | 60,76 | 60,96 | 58,79 | 59,15 | -1,97% | - |
| 14.08.2025 | 60,57 | 60,80 | 59,23 | 60,34 | -0,64% | - |
| 13.08.2025 | 57,46 | 61,19 | 57,38 | 60,73 | 5,60% | - |
| 12.08.2025 | 55,95 | 57,70 | 55,52 | 57,51 | 2,68% | - |
| 11.08.2025 | 55,97 | 56,48 | 54,79 | 56,01 | -0,14% | - |
| 08.08.2025 | 55,41 | 56,11 | 55,31 | 56,09 | 1,56% | - |
| 07.08.2025 | 55,99 | 57,20 | 55,18 | 55,23 | -1,57% | - |
| 06.08.2025 | 57,00 | 57,08 | 55,95 | 56,11 | -1,25% | - |
| 05.08.2025 | 55,88 | 57,79 | 55,79 | 56,82 | 1,88% | - |
| 04.08.2025 | 55,28 | 56,14 | 54,95 | 55,77 | 1,11% | - |
| 01.08.2025 | 54,04 | 55,68 | 52,83 | 55,16 | 1,53% | - |
| 31.07.2025 | 55,89 | 55,89 | 53,76 | 54,33 | -2,96% | - |
| 30.07.2025 | 57,03 | 57,65 | 55,63 | 55,99 | -1,70% | - |
| 29.07.2025 | 57,80 | 58,21 | 56,58 | 56,96 | -1,18% | - |
| 28.07.2025 | 56,60 | 57,69 | 56,06 | 57,64 | 2,34% | - |
| 25.07.2025 | 55,84 | 56,32 | 55,07 | 56,32 | 1,28% | - |
| 24.07.2025 | 56,73 | 56,85 | 55,15 | 55,61 | -2,20% | - |
| 23.07.2025 | 57,38 | 58,03 | 56,53 | 56,86 | -0,91% | - |
| 22.07.2025 | 54,02 | 57,72 | 53,85 | 57,38 | 6,16% | - |
| 21.07.2025 | 54,69 | 55,44 | 53,80 | 54,05 | -1,10% | - |
| 18.07.2025 | 55,95 | 55,98 | 54,30 | 54,65 | -2,36% | - |
| 17.07.2025 | 55,71 | 56,84 | 55,71 | 55,97 | 0,59% | - |
| 16.07.2025 | 55,09 | 56,57 | 54,06 | 55,64 | 1,29% | - |
| 15.07.2025 | 57,04 | 57,65 | 54,89 | 54,93 | -3,77% | - |
| 14.07.2025 | 56,92 | 57,32 | 55,99 | 57,08 | 0,00% | 337,00 |
| 11.07.2025 | 57,30 | 57,59 | 56,30 | 57,08 | -0,73% | - |
| 10.07.2025 | 56,47 | 58,33 | 55,98 | 57,50 | 1,21% | - |
| 09.07.2025 | 54,26 | 56,82 | 54,11 | 56,81 | 4,66% | - |
| 08.07.2025 | 54,01 | 55,13 | 53,76 | 54,28 | 0,39% | - |
| 07.07.2025 | 54,81 | 55,23 | 53,84 | 54,07 | -1,04% | - |
| 04.07.2025 | 54,80 | 54,80 | 54,57 | 54,64 | -0,85% | - |
| 03.07.2025 | 55,89 | 56,30 | 54,89 | 55,11 | -1,27% | - |
| 02.07.2025 | 55,42 | 56,03 | 54,98 | 55,82 | 0,85% | - |
| 01.07.2025 | 53,35 | 56,99 | 52,72 | 55,35 | 3,71% | - |
| 30.06.2025 | 54,36 | 54,84 | 52,81 | 53,37 | -1,48% | - |