61,025€
0,70%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 61,10 | 61,18 | 61,00 | 61,03 | -0,04% | - |
| 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% | - |
| 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% | - |