119,050€
0,59%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 118,70 | 119,05 | 118,43 | 119,05 | 0,59% | - |
| 17.05.2024 | 120,13 | 121,28 | 117,20 | 118,35 | -1,44% | 25,00 |
| 16.05.2024 | 124,60 | 127,15 | 119,48 | 120,08 | -3,63% | - |
| 15.05.2024 | 117,13 | 125,05 | 117,13 | 124,60 | 5,86% | - |
| 14.05.2024 | 118,70 | 119,78 | 115,18 | 117,70 | -0,84% | - |
| 13.05.2024 | 119,78 | 121,45 | 118,50 | 118,70 | -0,75% | - |
| 10.05.2024 | 116,18 | 119,90 | 114,55 | 119,60 | 3,10% | - |
| 09.05.2024 | 116,93 | 118,58 | 115,10 | 116,00 | -0,68% | 50,00 |
| 08.05.2024 | 114,93 | 119,60 | 111,35 | 116,80 | 3,07% | - |
| 07.05.2024 | 101,03 | 115,10 | 99,27 | 113,33 | 12,18% | 9,00 |
| 06.05.2024 | 94,69 | 104,70 | 94,03 | 101,03 | 7,52% | - |
| 03.05.2024 | 93,86 | 97,05 | 93,78 | 93,96 | 0,34% | 28,00 |
| 02.05.2024 | 95,26 | 95,26 | 91,62 | 93,64 | -1,62% | - |
| 30.04.2024 | 98,65 | 98,85 | 95,04 | 95,18 | -3,63% | - |
| 29.04.2024 | 99,56 | 99,56 | 96,84 | 98,77 | -0,18% | - |
| 26.04.2024 | 96,49 | 99,21 | 95,20 | 98,95 | 3,85% | - |
| 25.04.2024 | 94,29 | 95,39 | 91,74 | 95,28 | 0,81% | - |
| 24.04.2024 | 94,93 | 98,11 | 93,50 | 94,51 | -0,26% | - |
| 23.04.2024 | 91,44 | 95,22 | 91,23 | 94,76 | 3,72% | - |
| 22.04.2024 | 90,61 | 91,99 | 89,73 | 91,36 | 1,16% | - |
| 19.04.2024 | 92,41 | 93,02 | 88,78 | 90,31 | -2,29% | - |
| 18.04.2024 | 93,26 | 95,62 | 90,99 | 92,43 | -1,40% | - |
| 17.04.2024 | 93,88 | 94,69 | 91,83 | 93,74 | -0,16% | - |
| 16.04.2024 | 94,53 | 95,06 | 91,94 | 93,89 | -0,74% | - |
| 15.04.2024 | 97,34 | 100,39 | 94,25 | 94,59 | -3,96% | - |
| 12.04.2024 | 98,41 | 99,57 | 97,44 | 98,49 | 0,14% | - |
| 11.04.2024 | 96,83 | 98,76 | 96,01 | 98,35 | 1,59% | - |
| 10.04.2024 | 97,66 | 98,33 | 94,13 | 96,81 | -0,79% | - |
| 09.04.2024 | 98,53 | 98,53 | 95,10 | 97,58 | -0,41% | - |
| 08.04.2024 | 99,96 | 100,52 | 97,90 | 97,98 | -1,23% | - |
| 05.04.2024 | 97,40 | 100,32 | 96,97 | 99,20 | 2,42% | - |
| 04.04.2024 | 99,67 | 100,78 | 96,60 | 96,86 | -2,68% | 24,00 |
| 03.04.2024 | 97,95 | 100,53 | 96,92 | 99,53 | 1,67% | - |
| 02.04.2024 | 102,48 | 102,60 | 97,41 | 97,89 | -3,56% | - |
| 28.03.2024 | 106,00 | 106,00 | 101,50 | 101,50 | -3,33% | - |
| 27.03.2024 | 105,00 | 105,50 | 103,50 | 105,00 | 1,45% | - |
| 26.03.2024 | 103,00 | 105,50 | 102,00 | 103,50 | 0,49% | - |
| 25.03.2024 | 103,00 | 105,50 | 102,50 | 103,00 | -0,48% | 24,00 |
| 22.03.2024 | 101,00 | 104,50 | 100,50 | 103,50 | 2,22% | - |
| 21.03.2024 | 100,75 | 104,00 | 99,25 | 101,25 | 0,50% | - |
| 20.03.2024 | 100,00 | 100,75 | 98,25 | 100,75 | 0,75% | 27,00 |
| 19.03.2024 | 98,25 | 100,50 | 95,75 | 100,00 | 1,78% | - |
| 18.03.2024 | 98,50 | 101,50 | 97,75 | 98,25 | -1,26% | - |
| 15.03.2024 | 100,25 | 101,50 | 98,25 | 99,50 | 0,00% | - |
| 14.03.2024 | 100,25 | 101,50 | 98,25 | 99,50 | -0,75% | 100,00 |
| 13.03.2024 | 102,50 | 104,50 | 99,25 | 100,25 | -1,72% | - |
| 12.03.2024 | 100,25 | 102,50 | 98,00 | 102,00 | 2,51% | - |
| 11.03.2024 | 101,00 | 102,50 | 97,50 | 99,50 | -1,97% | - |
| 08.03.2024 | 100,00 | 104,50 | 99,75 | 101,50 | 1,75% | - |
| 07.03.2024 | 101,00 | 104,00 | 99,75 | 99,75 | -1,24% | - |
| 06.03.2024 | 99,50 | 102,50 | 98,75 | 101,00 | 1,00% | 27,00 |
| 05.03.2024 | 102,50 | 103,50 | 99,25 | 100,00 | -2,44% | - |
| 04.03.2024 | 102,00 | 107,50 | 101,50 | 102,50 | 0,00% | - |
| 01.03.2024 | 98,50 | 103,50 | 98,50 | 102,50 | 3,80% | - |
| 29.02.2024 | 98,00 | 100,50 | 95,50 | 98,75 | 1,28% | - |
| 28.02.2024 | 97,50 | 102,00 | 95,75 | 97,50 | 0,00% | 100,00 |
| 27.02.2024 | 87,00 | 102,50 | 84,75 | 97,50 | 13,70% | 34,00 |
| 26.02.2024 | 80,25 | 88,25 | 80,00 | 85,75 | 6,85% | - |
| 23.02.2024 | 78,25 | 80,75 | 77,75 | 80,25 | 2,56% | - |
| 22.02.2024 | 76,75 | 79,25 | 76,75 | 78,25 | 1,95% | 130,00 |
| 21.02.2024 | 76,00 | 76,75 | 75,00 | 76,75 | 0,66% | - |
| 20.02.2024 | 78,00 | 78,25 | 75,75 | 76,25 | -2,24% | - |
| 19.02.2024 | 78,25 | 78,50 | 77,50 | 78,00 | -0,32% | - |
| 16.02.2024 | 78,50 | 79,25 | 77,75 | 78,25 | 0,00% | 5,00 |
| 15.02.2024 | 77,75 | 78,50 | 75,75 | 78,25 | 0,97% | - |
| 14.02.2024 | 73,75 | 78,25 | 73,75 | 77,50 | 4,38% | - |
| 13.02.2024 | 76,75 | 77,00 | 72,75 | 74,25 | -3,57% | 100,00 |
| 12.02.2024 | 77,75 | 78,25 | 76,25 | 77,00 | -0,32% | - |
| 09.02.2024 | 76,50 | 78,25 | 75,75 | 77,25 | 1,31% | - |
| 08.02.2024 | 74,25 | 76,75 | 73,75 | 76,25 | 3,39% | - |
| 07.02.2024 | 70,75 | 74,00 | 70,75 | 73,75 | 4,24% | - |
| 06.02.2024 | 70,75 | 72,50 | 69,75 | 70,75 | 0,00% | - |
| 05.02.2024 | 72,75 | 73,25 | 70,00 | 70,75 | -2,75% | - |
| 02.02.2024 | 72,25 | 73,00 | 71,25 | 72,75 | 0,69% | - |
| 01.02.2024 | 69,25 | 72,25 | 69,25 | 72,25 | 3,96% | - |
| 31.01.2024 | 71,25 | 71,50 | 68,75 | 69,50 | -2,46% | - |
| 30.01.2024 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | 5,00 |
| 29.01.2024 | 69,25 | 71,25 | 69,25 | 71,25 | 2,89% | 47,00 |
| 26.01.2024 | 67,25 | 69,25 | 67,00 | 69,25 | 2,59% | - |
| 25.01.2024 | 66,00 | 67,75 | 65,75 | 67,50 | 2,66% | - |
| 24.01.2024 | 66,25 | 66,75 | 64,75 | 65,75 | -2,59% | - |
| 23.01.2024 | 70,75 | 71,00 | 64,25 | 67,50 | -3,91% | 60,00 |
| 22.01.2024 | 69,75 | 71,75 | 69,75 | 70,25 | -0,71% | 21,00 |
| 19.01.2024 | 71,25 | 71,75 | 69,25 | 70,75 | -0,35% | - |
| 18.01.2024 | 71,75 | 72,75 | 70,25 | 71,00 | -1,05% | - |
| 17.01.2024 | 73,25 | 73,25 | 70,75 | 71,75 | -2,05% | - |
| 16.01.2024 | 71,75 | 73,25 | 70,25 | 73,25 | 2,09% | - |
| 15.01.2024 | 71,25 | 71,75 | 71,25 | 71,75 | 0,00% | 27,00 |
| 12.01.2024 | 71,25 | 72,50 | 70,75 | 71,75 | 0,00% | - |
| 11.01.2024 | 71,25 | 72,25 | 70,75 | 71,75 | 0,70% | - |
| 10.01.2024 | 70,50 | 71,50 | 69,25 | 71,25 | 1,06% | - |
| 09.01.2024 | 72,00 | 72,25 | 68,25 | 70,50 | -1,74% | - |
| 08.01.2024 | 70,25 | 72,25 | 70,00 | 71,75 | 1,06% | - |
| 05.01.2024 | 71,25 | 73,75 | 70,25 | 71,00 | -0,70% | - |
| 04.01.2024 | 73,25 | 73,50 | 71,25 | 71,50 | -2,05% | 27,00 |
| 03.01.2024 | 77,75 | 77,75 | 72,75 | 73,00 | -6,11% | 26,00 |
| 02.01.2024 | 80,00 | 80,25 | 75,25 | 77,75 | -2,81% | - |
| 29.12.2023 | 80,50 | 80,75 | 79,75 | 80,00 | -0,93% | - |
| 28.12.2023 | 80,25 | 81,50 | 78,50 | 80,75 | 1,89% | - |
| 27.12.2023 | 78,00 | 80,25 | 78,00 | 79,25 | 1,60% | 19,00 |