68,250€
0,96%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 68,03 | 68,26 | 67,94 | 68,25 | 0,78% | - |
| 13.02.2026 | 65,28 | 68,10 | 65,16 | 67,72 | 4,09% | - |
| 12.02.2026 | 65,33 | 66,83 | 65,06 | 65,06 | -0,09% | - |
| 11.02.2026 | 65,26 | 65,83 | 64,32 | 65,12 | -0,26% | - |
| 10.02.2026 | 62,78 | 65,97 | 62,62 | 65,29 | 4,06% | - |
| 09.02.2026 | 63,75 | 63,77 | 62,31 | 62,74 | -1,74% | - |
| 06.02.2026 | 63,46 | 64,70 | 63,07 | 63,85 | 0,38% | - |
| 05.02.2026 | 63,80 | 64,64 | 63,31 | 63,61 | -0,27% | - |
| 04.02.2026 | 61,43 | 64,69 | 61,30 | 63,78 | 4,52% | - |
| 03.02.2026 | 59,02 | 62,50 | 58,97 | 61,02 | 3,28% | - |
| 02.02.2026 | 58,02 | 59,63 | 57,95 | 59,08 | 0,34% | - |
| 30.01.2026 | 58,33 | 59,29 | 57,42 | 58,88 | 0,56% | - |
| 29.01.2026 | 57,87 | 58,83 | 57,79 | 58,55 | 1,00% | - |
| 28.01.2026 | 57,38 | 59,11 | 57,22 | 57,97 | 1,38% | - |
| 27.01.2026 | 58,57 | 58,75 | 57,11 | 57,18 | -2,46% | - |
| 26.01.2026 | 58,93 | 59,52 | 58,37 | 58,62 | -0,71% | 112,00 |
| 23.01.2026 | 61,02 | 61,39 | 58,84 | 59,04 | -2,64% | - |
| 22.01.2026 | 62,52 | 63,22 | 60,59 | 60,64 | -2,76% | - |
| 21.01.2026 | 60,35 | 62,83 | 60,04 | 62,36 | 3,86% | - |
| 20.01.2026 | 62,21 | 62,34 | 60,04 | 60,04 | -4,03% | - |
| 19.01.2026 | 62,66 | 62,83 | 62,51 | 62,56 | -1,15% | - |
| 16.01.2026 | 64,01 | 64,19 | 62,90 | 63,29 | -1,02% | - |
| 15.01.2026 | 62,46 | 64,14 | 62,42 | 63,94 | 2,42% | - |
| 14.01.2026 | 63,48 | 64,05 | 62,19 | 62,43 | -1,95% | - |
| 13.01.2026 | 62,44 | 63,80 | 62,24 | 63,67 | 2,20% | - |
| 12.01.2026 | 61,47 | 63,43 | 61,17 | 62,30 | 0,45% | - |
| 09.01.2026 | 57,87 | 62,40 | 57,82 | 62,02 | 7,30% | - |
| 08.01.2026 | 55,02 | 58,02 | 54,78 | 57,80 | 5,15% | - |
| 07.01.2026 | 55,08 | 56,45 | 54,93 | 54,97 | -0,18% | - |
| 06.01.2026 | 54,26 | 55,13 | 53,43 | 55,07 | 1,53% | 308,00 |
| 05.01.2026 | 54,16 | 55,19 | 53,74 | 54,24 | 0,87% | - |
| 02.01.2026 | 53,35 | 54,00 | 53,04 | 53,77 | -0,76% | - |
| 30.12.2025 | 54,14 | 54,19 | 54,11 | 54,18 | 0,67% | - |
| 29.12.2025 | 54,19 | 54,25 | 53,78 | 53,82 | 0,84% | - |
| 23.12.2025 | 53,80 | 54,02 | 53,24 | 53,37 | -1,46% | - |
| 22.12.2025 | 54,74 | 54,78 | 54,06 | 54,16 | -0,39% | - |
| 19.12.2025 | 55,64 | 55,88 | 54,24 | 54,37 | -3,27% | - |
| 18.12.2025 | 55,73 | 57,13 | 55,66 | 56,21 | 1,30% | - |
| 17.12.2025 | 56,37 | 56,67 | 55,44 | 55,49 | -0,86% | - |
| 16.12.2025 | 56,08 | 56,68 | 55,42 | 55,97 | -0,60% | - |
| 15.12.2025 | 57,26 | 57,38 | 56,05 | 56,31 | -0,71% | - |
| 12.12.2025 | 57,44 | 57,60 | 56,68 | 56,71 | -0,70% | - |
| 11.12.2025 | 56,66 | 57,86 | 56,33 | 57,11 | 0,30% | - |
| 10.12.2025 | 55,22 | 57,04 | 55,09 | 56,94 | 2,72% | - |
| 09.12.2025 | 55,37 | 56,01 | 54,77 | 55,43 | -1,21% | - |
| 08.12.2025 | 56,41 | 56,71 | 55,59 | 56,11 | -0,44% | - |
| 05.12.2025 | 56,82 | 57,43 | 56,36 | 56,36 | -2,42% | - |
| 04.12.2025 | 57,84 | 57,86 | 57,64 | 57,76 | 0,80% | - |
| 03.12.2025 | 57,34 | 58,66 | 57,03 | 57,30 | 0,24% | - |
| 02.12.2025 | 57,73 | 57,91 | 56,35 | 57,16 | -1,41% | - |
| 01.12.2025 | 58,25 | 58,45 | 57,00 | 57,98 | -0,28% | - |
| 28.11.2025 | 58,98 | 59,33 | 55,01 | 58,14 | -1,17% | - |
| 27.11.2025 | 58,86 | 58,96 | 58,83 | 58,83 | -0,59% | - |
| 26.11.2025 | 58,81 | 59,46 | 58,23 | 59,18 | 1,56% | - |
| 25.11.2025 | 56,11 | 58,38 | 56,01 | 58,27 | 3,87% | - |
| 24.11.2025 | 56,71 | 57,06 | 55,61 | 56,10 | -2,08% | - |
| 21.11.2025 | 53,86 | 57,31 | 53,71 | 57,29 | 7,04% | - |
| 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% | - |