58,270$
-2,67%
Echtzeit-Aktienkurs Construction Partners Inc.
Bid:
Ask:
Aktienkurse zur Construction Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 59,92 | 60,21 | 57,10 | 58,27 | -2,67% | 212.812,00 |
| 30.05.2024 | 59,84 | 60,29 | 59,50 | 59,87 | 0,66% | 211.884,00 |
| 29.05.2024 | 60,01 | 60,63 | 59,05 | 59,48 | -2,36% | 230.156,00 |
| 28.05.2024 | 61,92 | 62,35 | 60,13 | 60,92 | -0,85% | 275.920,00 |
| 24.05.2024 | 59,05 | 61,45 | 58,67 | 61,44 | 5,01% | 306.731,00 |
| 23.05.2024 | 59,48 | 59,84 | 57,87 | 58,51 | -0,58% | 359.071,00 |
| 22.05.2024 | 57,67 | 59,47 | 57,45 | 58,85 | 2,13% | 628.227,00 |
| 21.05.2024 | 56,96 | 57,69 | 56,57 | 57,62 | 0,63% | 399.732,00 |
| 20.05.2024 | 55,53 | 57,28 | 55,00 | 57,26 | 3,28% | 368.949,00 |
| 17.05.2024 | 55,19 | 56,18 | 54,75 | 55,44 | 1,17% | 421.182,00 |
| 16.05.2024 | 56,91 | 57,35 | 54,69 | 54,80 | -4,26% | 405.840,00 |
| 15.05.2024 | 55,50 | 57,59 | 55,48 | 57,24 | 3,92% | 753.125,00 |
| 14.05.2024 | 55,40 | 55,46 | 54,44 | 55,08 | 0,29% | 238.250,00 |
| 13.05.2024 | 56,00 | 56,23 | 54,63 | 54,92 | -0,94% | 400.466,00 |
| 10.05.2024 | 57,11 | 57,42 | 52,47 | 55,44 | 3,03% | 696.410,00 |
| 09.05.2024 | 53,32 | 54,47 | 53,32 | 53,81 | 2,07% | 670.220,00 |
| 08.05.2024 | 53,68 | 53,84 | 52,20 | 52,72 | -1,97% | 387.483,00 |
| 07.05.2024 | 52,61 | 54,01 | 52,21 | 53,78 | 3,32% | 374.752,00 |
| 06.05.2024 | 52,10 | 52,94 | 51,82 | 52,05 | 1,07% | 258.084,00 |
| 03.05.2024 | 52,13 | 52,72 | 51,39 | 51,50 | 0,31% | 336.140,00 |
| 02.05.2024 | 51,40 | 51,93 | 50,42 | 51,34 | 0,65% | 566.428,00 |
| 01.05.2024 | 51,76 | 52,08 | 50,65 | 51,01 | -1,24% | 385.485,00 |
| 30.04.2024 | 52,54 | 52,82 | 51,30 | 51,65 | -1,90% | 199.852,00 |
| 29.04.2024 | 53,09 | 54,25 | 52,62 | 52,65 | -0,23% | 345.222,00 |
| 26.04.2024 | 51,56 | 52,87 | 50,86 | 52,77 | 2,71% | 251.962,00 |
| 25.04.2024 | 50,44 | 51,67 | 49,86 | 51,38 | 0,82% | 208.914,00 |
| 24.04.2024 | 51,95 | 52,35 | 50,53 | 50,96 | -1,47% | 185.272,00 |
| 23.04.2024 | 50,61 | 52,13 | 50,61 | 51,72 | 2,40% | 221.042,00 |
| 22.04.2024 | 50,39 | 50,72 | 49,45 | 50,51 | 1,04% | 497.231,00 |
| 19.04.2024 | 51,01 | 51,20 | 49,16 | 49,99 | -2,46% | 521.726,00 |
| 18.04.2024 | 53,16 | 53,60 | 50,80 | 51,25 | -3,21% | 555.287,00 |
| 17.04.2024 | 53,99 | 53,99 | 52,14 | 52,95 | -1,51% | 296.930,00 |
| 16.04.2024 | 54,69 | 54,69 | 52,01 | 53,76 | -2,22% | 277.531,00 |
| 15.04.2024 | 56,49 | 56,76 | 54,75 | 54,98 | -1,31% | 270.822,00 |
| 12.04.2024 | 56,38 | 56,61 | 55,25 | 55,71 | -1,66% | 132.749,00 |
| 11.04.2024 | 56,30 | 57,65 | 55,61 | 56,65 | 0,94% | 289.369,00 |
| 10.04.2024 | 55,25 | 56,83 | 55,23 | 56,12 | -1,37% | 491.543,00 |
| 09.04.2024 | 58,26 | 58,46 | 56,62 | 56,90 | -1,59% | 366.495,00 |
| 08.04.2024 | 57,71 | 58,22 | 57,48 | 57,82 | 0,70% | 195.344,00 |
| 05.04.2024 | 56,30 | 57,65 | 56,30 | 57,42 | 2,23% | 315.255,00 |
| 04.04.2024 | 58,07 | 58,65 | 55,87 | 56,17 | -2,92% | 468.830,00 |
| 03.04.2024 | 55,98 | 58,11 | 55,97 | 57,86 | 3,14% | 352.603,00 |
| 02.04.2024 | 56,08 | 56,23 | 55,02 | 56,10 | -0,73% | 422.815,00 |
| 01.04.2024 | 56,23 | 56,86 | 55,56 | 56,51 | 0,64% | 292.343,00 |
| 28.03.2024 | 56,78 | 57,20 | 55,51 | 56,15 | -2,23% | 537.692,00 |
| 27.03.2024 | 56,24 | 57,50 | 55,51 | 57,43 | 2,77% | 442.145,00 |
| 26.03.2024 | 55,50 | 55,95 | 54,71 | 55,88 | 0,68% | 317.755,00 |
| 25.03.2024 | 54,89 | 55,91 | 53,21 | 55,50 | 1,37% | 1.315.449,00 |
| 22.03.2024 | 54,25 | 55,00 | 53,50 | 54,75 | 1,41% | 241.002,00 |
| 21.03.2024 | 53,20 | 54,66 | 53,01 | 53,99 | 1,81% | 224.774,00 |
| 20.03.2024 | 52,09 | 53,09 | 51,62 | 53,03 | 2,06% | 306.264,00 |
| 19.03.2024 | 51,12 | 52,21 | 50,75 | 51,96 | 1,46% | 794.537,00 |
| 18.03.2024 | 51,21 | 51,94 | 51,02 | 51,21 | -0,37% | 151.270,00 |
| 15.03.2024 | 51,95 | 52,37 | 51,16 | 51,40 | -1,68% | 337.750,00 |
| 14.03.2024 | 52,07 | 52,89 | 51,74 | 52,28 | 0,29% | 325.265,00 |
| 13.03.2024 | 50,94 | 52,60 | 50,94 | 52,13 | 2,04% | 187.675,00 |
| 12.03.2024 | 51,09 | 51,47 | 50,71 | 51,09 | -0,49% | 174.192,00 |
| 11.03.2024 | 51,30 | 51,42 | 50,32 | 51,34 | -0,43% | 299.931,00 |
| 08.03.2024 | 51,77 | 52,52 | 51,23 | 51,56 | 0,29% | 269.059,00 |
| 07.03.2024 | 50,22 | 51,56 | 49,85 | 51,41 | 2,94% | 251.329,00 |
| 06.03.2024 | 49,72 | 50,60 | 49,36 | 49,94 | 0,58% | 183.373,00 |
| 05.03.2024 | 49,14 | 50,08 | 49,06 | 49,65 | 0,22% | 189.700,00 |
| 04.03.2024 | 48,83 | 49,89 | 48,83 | 49,54 | 1,62% | 183.282,00 |
| 01.03.2024 | 48,02 | 48,84 | 47,78 | 48,75 | 1,56% | 173.585,00 |
| 29.02.2024 | 48,17 | 48,81 | 47,57 | 48,00 | 0,44% | 193.022,00 |
| 28.02.2024 | 46,36 | 47,95 | 46,26 | 47,79 | 3,02% | 367.347,00 |
| 27.02.2024 | 46,96 | 47,42 | 46,38 | 46,39 | -0,66% | 244.554,00 |
| 26.02.2024 | 46,50 | 47,46 | 46,37 | 46,70 | -0,02% | 267.984,00 |
| 23.02.2024 | 46,62 | 47,59 | 46,30 | 46,71 | 0,39% | 337.647,00 |
| 22.02.2024 | 46,62 | 47,37 | 46,03 | 46,53 | 1,15% | 249.275,00 |
| 21.02.2024 | 45,59 | 46,25 | 45,45 | 46,00 | 0,66% | 267.279,00 |
| 20.02.2024 | 46,70 | 47,59 | 45,26 | 45,70 | -3,03% | 229.536,00 |
| 16.02.2024 | 46,80 | 47,65 | 46,61 | 47,13 | 0,60% | 488.502,00 |
| 15.02.2024 | 47,95 | 48,19 | 46,31 | 46,85 | -1,80% | 364.121,00 |
| 14.02.2024 | 45,77 | 47,97 | 45,62 | 47,71 | 5,16% | 437.103,00 |
| 13.02.2024 | 46,70 | 47,23 | 45,22 | 45,37 | -4,46% | 558.707,00 |
| 12.02.2024 | 45,24 | 47,59 | 45,24 | 47,49 | 1,45% | 553.984,00 |
| 09.02.2024 | 48,87 | 50,25 | 44,77 | 46,81 | -7,09% | 586.813,00 |
| 08.02.2024 | 49,76 | 50,70 | 49,41 | 50,38 | 1,33% | 358.241,00 |
| 07.02.2024 | 48,32 | 50,16 | 47,96 | 49,72 | 3,58% | 461.232,00 |
| 06.02.2024 | 47,20 | 48,01 | 46,94 | 48,00 | 1,59% | 309.062,00 |
| 05.02.2024 | 48,66 | 48,73 | 46,42 | 47,25 | -3,10% | 262.862,00 |
| 02.02.2024 | 46,80 | 49,15 | 46,51 | 48,76 | 3,17% | 453.418,00 |
| 01.02.2024 | 45,70 | 47,28 | 45,41 | 47,26 | 3,87% | 383.237,00 |
| 31.01.2024 | 45,00 | 46,14 | 44,70 | 45,50 | 1,27% | 431.482,00 |
| 30.01.2024 | 44,25 | 44,96 | 44,20 | 44,93 | 0,72% | 204.049,00 |
| 29.01.2024 | 43,47 | 44,61 | 43,24 | 44,61 | 2,79% | 206.437,00 |
| 26.01.2024 | 43,57 | 43,81 | 43,06 | 43,40 | 0,14% | 149.364,00 |
| 25.01.2024 | 42,40 | 43,34 | 42,25 | 43,34 | 3,22% | 152.277,00 |
| 24.01.2024 | 42,39 | 42,52 | 41,75 | 41,99 | 0,31% | 260.297,00 |
| 23.01.2024 | 43,54 | 43,62 | 40,85 | 41,86 | -3,03% | 255.550,00 |
| 22.01.2024 | 42,86 | 43,26 | 42,57 | 43,17 | 1,46% | 201.361,00 |
| 19.01.2024 | 43,13 | 43,32 | 42,16 | 42,55 | -0,56% | 315.955,00 |
| 18.01.2024 | 42,07 | 42,79 | 41,95 | 42,79 | 1,88% | 262.348,00 |
| 17.01.2024 | 40,86 | 42,04 | 40,85 | 42,00 | 1,38% | 233.532,00 |
| 16.01.2024 | 41,57 | 41,84 | 41,11 | 41,43 | -1,12% | 155.453,00 |
| 12.01.2024 | 41,84 | 41,92 | 41,30 | 41,90 | 1,38% | 140.637,00 |
| 11.01.2024 | 41,04 | 41,40 | 40,78 | 41,33 | 0,34% | 179.826,00 |
| 10.01.2024 | 40,98 | 41,45 | 40,83 | 41,19 | 0,59% | 107.596,00 |
| 09.01.2024 | 40,57 | 41,04 | 39,79 | 40,95 | -0,32% | 133.013,00 |