70,675€
0,60%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 70,55 | 70,85 | 70,55 | 70,68 | 0,35% | - |
| 24.06.2026 | 65,53 | 71,93 | 65,48 | 70,43 | 7,60% | - |
| 23.06.2026 | 64,25 | 65,78 | 63,88 | 65,45 | 1,63% | - |
| 22.06.2026 | 65,00 | 65,75 | 64,35 | 64,40 | -0,73% | - |
| 19.06.2026 | 65,08 | 65,13 | 64,88 | 64,88 | -0,38% | - |
| 18.06.2026 | 62,25 | 65,58 | 62,20 | 65,13 | 4,83% | - |
| 17.06.2026 | 62,88 | 64,58 | 62,00 | 62,13 | -1,23% | - |
| 16.06.2026 | 62,25 | 63,88 | 61,75 | 62,90 | 1,04% | - |
| 15.06.2026 | 62,78 | 63,80 | 62,05 | 62,25 | -0,24% | - |
| 12.06.2026 | 63,25 | 63,65 | 62,28 | 62,40 | 0,69% | - |
| 11.06.2026 | 60,80 | 62,23 | 60,73 | 61,98 | 1,60% | - |
| 10.06.2026 | 61,75 | 62,15 | 60,55 | 61,00 | -1,01% | - |
| 09.06.2026 | 58,93 | 61,88 | 58,73 | 61,63 | 4,01% | - |
| 08.06.2026 | 59,45 | 60,08 | 59,08 | 59,25 | -0,80% | - |
| 05.06.2026 | 59,68 | 60,35 | 59,35 | 59,73 | -0,42% | - |
| 04.06.2026 | 59,15 | 60,38 | 59,13 | 59,98 | 1,35% | - |
| 03.06.2026 | 59,43 | 60,03 | 58,83 | 59,18 | -0,75% | - |
| 02.06.2026 | 58,50 | 59,75 | 58,28 | 59,63 | 1,53% | - |
| 01.06.2026 | 57,78 | 58,88 | 57,68 | 58,73 | 1,82% | - |
| 29.05.2026 | 58,15 | 58,90 | 57,58 | 57,68 | -0,77% | - |
| 28.05.2026 | 58,73 | 58,73 | 57,60 | 58,13 | -0,73% | - |
| 27.05.2026 | 57,75 | 59,58 | 57,63 | 58,55 | 1,43% | - |
| 26.05.2026 | 57,43 | 58,13 | 57,13 | 57,73 | 0,43% | - |
| 25.05.2026 | 57,43 | 57,55 | 57,35 | 57,48 | 0,57% | - |
| 22.05.2026 | 57,43 | 57,68 | 56,75 | 57,15 | -0,17% | - |
| 21.05.2026 | 56,48 | 57,25 | 55,53 | 57,25 | 1,28% | - |
| 20.05.2026 | 54,70 | 56,65 | 54,65 | 56,53 | 3,29% | - |
| 19.05.2026 | 54,40 | 55,18 | 53,43 | 54,73 | 0,74% | - |
| 18.05.2026 | 52,98 | 54,78 | 52,83 | 54,33 | 1,64% | - |
| 15.05.2026 | 54,85 | 55,28 | 53,40 | 53,45 | -2,11% | - |
| 14.05.2026 | 54,30 | 55,23 | 54,23 | 54,60 | 1,02% | - |
| 13.05.2026 | 54,78 | 55,05 | 53,43 | 54,05 | -1,28% | - |
| 12.05.2026 | 55,60 | 55,83 | 54,20 | 54,75 | -1,13% | - |
| 11.05.2026 | 56,10 | 56,28 | 55,35 | 55,38 | -1,20% | - |
| 08.05.2026 | 55,98 | 56,88 | 55,70 | 56,05 | 0,22% | - |
| 07.05.2026 | 56,95 | 57,08 | 55,30 | 55,93 | -1,63% | - |
| 06.05.2026 | 56,10 | 58,08 | 55,98 | 56,85 | 1,29% | - |
| 05.05.2026 | 55,50 | 56,83 | 55,38 | 56,13 | 1,40% | - |
| 04.05.2026 | 56,55 | 56,88 | 55,33 | 55,35 | -3,74% | - |
| 30.04.2026 | 57,35 | 58,45 | 56,70 | 57,50 | -0,26% | - |
| 29.04.2026 | 60,20 | 60,23 | 57,60 | 57,65 | -3,92% | - |
| 28.04.2026 | 60,55 | 61,43 | 59,63 | 60,00 | -0,74% | - |
| 27.04.2026 | 60,28 | 60,58 | 59,80 | 60,45 | 0,08% | - |
| 24.04.2026 | 61,48 | 61,53 | 60,40 | 60,40 | -1,79% | - |
| 23.04.2026 | 60,90 | 61,78 | 60,70 | 61,50 | 0,49% | - |
| 22.04.2026 | 60,68 | 61,58 | 60,53 | 61,20 | 1,16% | - |
| 21.04.2026 | 59,98 | 62,03 | 59,98 | 60,50 | 1,09% | - |
| 20.04.2026 | 58,43 | 59,98 | 58,33 | 59,85 | 1,83% | - |
| 17.04.2026 | 55,90 | 59,60 | 55,80 | 58,78 | 5,52% | - |
| 16.04.2026 | 55,58 | 56,23 | 55,53 | 55,70 | 0,41% | - |
| 15.04.2026 | 57,15 | 57,38 | 55,45 | 55,48 | -3,06% | - |
| 14.04.2026 | 57,58 | 57,83 | 57,05 | 57,23 | -0,69% | 1.680,00 |
| 13.04.2026 | 57,20 | 57,70 | 56,05 | 57,63 | 0,66% | - |
| 10.04.2026 | 59,18 | 59,40 | 57,25 | 57,25 | -3,38% | - |
| 09.04.2026 | 58,45 | 59,80 | 58,05 | 59,25 | 1,20% | - |
| 08.04.2026 | 56,28 | 59,30 | 56,00 | 58,55 | 5,73% | - |
| 07.04.2026 | 57,40 | 57,63 | 54,83 | 55,38 | -2,18% | - |
| 02.04.2026 | 56,00 | 57,37 | 55,59 | 56,61 | 0,30% | - |
| 01.04.2026 | 55,83 | 56,90 | 54,99 | 56,44 | 1,18% | - |
| 31.03.2026 | 55,20 | 56,38 | 54,57 | 55,78 | 1,86% | - |
| 30.03.2026 | 53,87 | 55,21 | 53,87 | 54,76 | 1,95% | - |
| 27.03.2026 | 54,64 | 54,73 | 53,68 | 53,71 | -1,79% | - |
| 26.03.2026 | 55,16 | 55,56 | 54,56 | 54,69 | -0,20% | - |
| 25.03.2026 | 54,71 | 55,47 | 53,59 | 54,80 | 0,22% | - |
| 24.03.2026 | 54,76 | 55,22 | 54,04 | 54,68 | 0,00% | - |
| 23.03.2026 | 52,60 | 55,28 | 52,44 | 54,68 | 3,17% | - |
| 20.03.2026 | 54,35 | 54,57 | 52,78 | 53,00 | -2,48% | - |
| 19.03.2026 | 55,37 | 55,43 | 53,19 | 54,35 | -1,70% | - |
| 18.03.2026 | 57,11 | 57,20 | 55,16 | 55,29 | -2,80% | - |
| 17.03.2026 | 56,59 | 57,24 | 56,06 | 56,88 | 0,16% | - |
| 16.03.2026 | 57,27 | 57,37 | 56,47 | 56,79 | -0,16% | - |
| 13.03.2026 | 55,68 | 57,03 | 55,57 | 56,88 | 2,08% | - |
| 12.03.2026 | 56,32 | 56,65 | 55,26 | 55,72 | -1,73% | - |
| 11.03.2026 | 56,91 | 57,12 | 56,05 | 56,70 | -0,42% | - |
| 10.03.2026 | 57,65 | 58,04 | 56,40 | 56,94 | -1,30% | - |
| 09.03.2026 | 58,10 | 58,47 | 55,32 | 57,69 | -1,95% | 782,00 |
| 06.03.2026 | 60,63 | 60,64 | 58,62 | 58,84 | -2,76% | - |
| 05.03.2026 | 61,70 | 61,83 | 59,78 | 60,51 | -1,82% | - |
| 04.03.2026 | 61,56 | 62,00 | 60,89 | 61,63 | -0,29% | - |
| 03.03.2026 | 61,51 | 62,19 | 60,08 | 61,81 | -0,16% | - |
| 02.03.2026 | 62,04 | 62,45 | 60,71 | 61,91 | -0,45% | - |
| 27.02.2026 | 65,48 | 65,69 | 62,03 | 62,19 | -5,52% | - |
| 26.02.2026 | 63,13 | 67,20 | 63,08 | 65,82 | 4,41% | 15.405,00 |
| 25.02.2026 | 66,27 | 66,86 | 62,22 | 63,04 | -5,13% | - |
| 24.02.2026 | 66,21 | 67,31 | 65,96 | 66,45 | 0,58% | - |
| 23.02.2026 | 66,19 | 66,74 | 64,55 | 66,07 | -1,05% | - |
| 20.02.2026 | 66,70 | 67,65 | 66,30 | 66,77 | 0,39% | - |
| 19.02.2026 | 67,32 | 67,61 | 66,20 | 66,51 | -1,25% | - |
| 18.02.2026 | 67,16 | 68,21 | 66,79 | 67,35 | 0,39% | - |
| 17.02.2026 | 67,84 | 68,25 | 66,21 | 67,09 | -1,70% | - |
| 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% | - |