57,400€
-0,61%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 57,73 | 57,93 | 56,90 | 57,50 | -0,39% | - |
| 22.10.2026 | 53,73 | 57,90 | 53,58 | 57,73 | 6,85% | - |
| 21.10.2026 | 55,30 | 55,50 | 53,93 | 54,03 | -2,13% | - |
| 20.10.2026 | 53,88 | 55,50 | 53,78 | 55,20 | 2,27% | - |
| 19.10.2026 | 54,73 | 54,90 | 53,70 | 53,98 | -0,83% | - |
| 16.10.2026 | 55,30 | 56,08 | 54,18 | 54,43 | -1,54% | - |
| 15.10.2026 | 53,60 | 56,00 | 53,58 | 55,28 | 2,55% | - |
| 14.10.2026 | 55,15 | 55,40 | 53,20 | 53,90 | -2,97% | 15.340,00 |
| 13.10.2026 | 55,50 | 56,38 | 55,33 | 55,55 | 0,18% | - |
| 12.10.2026 | 56,28 | 56,53 | 55,33 | 55,45 | -1,25% | - |
| 09.10.2026 | 56,75 | 56,90 | 56,03 | 56,15 | -1,10% | - |
| 08.10.2026 | 57,50 | 57,55 | 56,25 | 56,78 | -1,52% | - |
| 07.10.2026 | 59,55 | 59,85 | 57,30 | 57,65 | -3,23% | - |
| 06.10.2026 | 58,45 | 60,23 | 58,20 | 59,58 | 2,01% | 2.112,00 |
| 05.10.2026 | 59,53 | 59,63 | 58,40 | 58,40 | -1,39% | - |
| 02.10.2026 | 59,25 | 60,75 | 59,05 | 59,23 | 0,13% | - |
| 01.10.2026 | 58,60 | 59,70 | 57,45 | 59,15 | 1,20% | - |
| 30.09.2026 | 59,65 | 59,85 | 58,33 | 58,45 | -1,85% | - |
| 29.09.2026 | 60,03 | 60,60 | 59,05 | 59,55 | -0,92% | - |
| 28.09.2026 | 60,23 | 60,93 | 59,85 | 60,10 | -0,37% | - |
| 25.09.2026 | 59,68 | 60,55 | 59,33 | 60,33 | 1,22% | - |
| 24.09.2026 | 58,88 | 59,95 | 58,68 | 59,60 | 0,89% | - |
| 23.09.2026 | 60,28 | 60,38 | 59,00 | 59,08 | -1,83% | - |
| 22.09.2026 | 58,90 | 60,50 | 58,85 | 60,18 | 2,12% | - |
| 21.09.2026 | 57,93 | 59,20 | 57,60 | 58,93 | 2,12% | - |
| 18.09.2026 | 58,28 | 58,35 | 57,45 | 57,70 | -0,86% | - |
| 17.09.2026 | 58,18 | 59,10 | 57,95 | 58,20 | 1,22% | - |
| 16.09.2026 | 58,25 | 59,20 | 57,28 | 57,50 | -1,92% | - |
| 15.09.2026 | 59,53 | 59,83 | 58,63 | 58,63 | -1,68% | - |
| 14.09.2026 | 59,13 | 60,20 | 58,93 | 59,63 | 1,06% | - |
| 11.09.2026 | 58,35 | 59,18 | 58,05 | 59,00 | 1,99% | - |
| 10.09.2026 | 59,40 | 59,43 | 57,65 | 57,85 | -2,28% | - |
| 09.09.2026 | 60,38 | 60,65 | 58,08 | 59,20 | -2,07% | - |
| 08.09.2026 | 60,63 | 60,90 | 60,23 | 60,45 | -0,70% | - |
| 07.09.2026 | 60,98 | 61,08 | 60,75 | 60,88 | -0,57% | - |
| 04.09.2026 | 60,85 | 61,95 | 60,65 | 61,23 | 0,70% | - |
| 03.09.2026 | 61,33 | 62,98 | 60,40 | 60,80 | -0,82% | - |
| 02.09.2026 | 61,20 | 62,13 | 60,73 | 61,30 | -0,12% | - |
| 01.09.2026 | 62,28 | 62,88 | 61,15 | 61,38 | -1,45% | - |
| 31.08.2026 | 63,10 | 63,20 | 62,08 | 62,28 | -1,62% | - |
| 28.08.2026 | 62,50 | 63,95 | 62,43 | 63,30 | 1,69% | - |
| 27.08.2026 | 63,40 | 63,45 | 62,20 | 62,25 | -1,66% | - |
| 26.08.2026 | 63,05 | 64,10 | 63,03 | 63,30 | 0,64% | - |
| 25.08.2026 | 62,45 | 63,18 | 61,65 | 62,90 | 0,76% | - |
| 24.08.2026 | 61,55 | 63,28 | 61,50 | 62,43 | 1,05% | - |
| 21.08.2026 | 60,50 | 62,20 | 60,48 | 61,78 | 1,65% | - |
| 20.08.2026 | 61,10 | 61,23 | 59,80 | 60,78 | -0,45% | - |
| 19.08.2026 | 59,78 | 61,93 | 59,73 | 61,05 | 1,88% | - |
| 18.08.2026 | 61,13 | 61,90 | 59,90 | 59,93 | -2,16% | - |
| 17.08.2026 | 60,80 | 61,40 | 60,20 | 61,25 | 0,57% | - |
| 14.08.2026 | 61,25 | 61,28 | 60,65 | 60,90 | -0,53% | - |
| 13.08.2026 | 60,88 | 61,85 | 60,88 | 61,23 | 0,37% | - |
| 12.08.2026 | 62,05 | 62,25 | 60,63 | 61,00 | -1,45% | - |
| 11.08.2026 | 61,10 | 62,50 | 61,03 | 61,90 | 0,77% | - |
| 10.08.2026 | 63,10 | 63,10 | 60,58 | 61,43 | -2,58% | - |
| 07.08.2026 | 61,90 | 63,83 | 61,80 | 63,05 | 1,65% | - |
| 06.08.2026 | 63,58 | 63,73 | 61,88 | 62,03 | -2,13% | - |
| 05.08.2026 | 62,68 | 63,65 | 62,05 | 63,38 | 1,16% | - |
| 04.08.2026 | 62,65 | 63,43 | 61,85 | 62,65 | 0,24% | - |
| 03.08.2026 | 61,48 | 63,33 | 61,40 | 62,50 | 1,83% | - |
| 31.07.2026 | 61,25 | 61,78 | 60,48 | 61,38 | 0,99% | - |
| 30.07.2026 | 62,50 | 63,85 | 60,78 | 60,78 | -3,03% | - |
| 29.07.2026 | 64,53 | 64,73 | 62,60 | 62,68 | -2,94% | - |
| 28.07.2026 | 63,73 | 65,58 | 63,65 | 64,58 | 1,45% | - |
| 27.07.2026 | 64,08 | 65,65 | 63,58 | 63,65 | 0,35% | - |
| 24.07.2026 | 62,35 | 64,03 | 62,00 | 63,43 | 1,72% | - |
| 23.07.2026 | 61,95 | 62,68 | 61,45 | 62,35 | -0,28% | - |
| 22.07.2026 | 61,83 | 63,28 | 61,63 | 62,53 | 0,56% | - |
| 21.07.2026 | 61,98 | 62,55 | 61,00 | 62,18 | 0,73% | - |
| 20.07.2026 | 63,50 | 64,15 | 61,45 | 61,73 | -3,10% | - |
| 17.07.2026 | 65,25 | 66,70 | 63,48 | 63,70 | -2,75% | - |
| 16.07.2026 | 64,00 | 66,10 | 63,88 | 65,50 | 2,42% | - |
| 15.07.2026 | 63,28 | 64,35 | 63,25 | 63,95 | 1,03% | - |
| 14.07.2026 | 63,05 | 64,08 | 62,33 | 63,30 | 0,16% | - |
| 13.07.2026 | 64,35 | 64,68 | 62,98 | 63,20 | -2,58% | - |
| 10.07.2026 | 64,13 | 65,70 | 64,08 | 64,88 | 1,09% | - |
| 09.07.2026 | 63,13 | 64,70 | 62,83 | 64,18 | 1,99% | - |
| 08.07.2026 | 65,38 | 65,38 | 62,78 | 62,93 | -4,19% | - |
| 07.07.2026 | 67,15 | 67,63 | 65,45 | 65,68 | -2,05% | - |
| 06.07.2026 | 69,38 | 69,55 | 66,98 | 67,05 | -3,32% | 368,00 |
| 03.07.2026 | 69,35 | 69,40 | 69,15 | 69,35 | 0,00% | - |
| 02.07.2026 | 69,10 | 69,38 | 67,95 | 69,35 | 0,18% | - |
| 01.07.2026 | 69,95 | 70,53 | 69,13 | 69,23 | -1,49% | - |
| 30.06.2026 | 70,45 | 70,55 | 69,20 | 70,28 | 0,72% | - |
| 29.06.2026 | 70,78 | 70,88 | 68,68 | 69,78 | -1,06% | - |
| 26.06.2026 | 70,38 | 71,63 | 70,13 | 70,53 | 0,36% | - |
| 25.06.2026 | 70,55 | 73,13 | 69,95 | 70,28 | -0,21% | - |
| 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% | - |