122,640$
-1,17%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 125,15 | 128,53 | 120,49 | 122,64 | -1,17% | 276.574,00 |
| 30.05.2024 | 122,20 | 125,93 | 120,73 | 124,09 | 2,19% | 226.346,00 |
| 29.05.2024 | 120,16 | 122,26 | 118,60 | 121,43 | -0,36% | 240.564,00 |
| 28.05.2024 | 127,43 | 128,25 | 121,22 | 121,87 | -3,64% | 334.439,00 |
| 24.05.2024 | 126,99 | 128,29 | 126,33 | 126,47 | 0,83% | 264.990,00 |
| 23.05.2024 | 128,14 | 128,99 | 124,73 | 125,43 | -0,93% | 303.299,00 |
| 22.05.2024 | 130,00 | 131,29 | 125,45 | 126,61 | -3,03% | 290.956,00 |
| 21.05.2024 | 129,74 | 131,93 | 128,64 | 130,56 | -0,49% | 270.160,00 |
| 20.05.2024 | 130,36 | 131,76 | 128,49 | 131,20 | 1,82% | 243.640,00 |
| 17.05.2024 | 130,71 | 131,49 | 127,40 | 128,86 | -0,88% | 340.602,00 |
| 16.05.2024 | 135,55 | 137,63 | 129,67 | 130,01 | -4,09% | 486.343,00 |
| 15.05.2024 | 129,56 | 136,10 | 128,26 | 135,55 | 6,46% | 586.227,00 |
| 14.05.2024 | 127,90 | 128,82 | 124,00 | 127,33 | -0,59% | 447.973,00 |
| 13.05.2024 | 131,44 | 131,44 | 127,70 | 128,08 | -0,61% | 485.158,00 |
| 10.05.2024 | 126,46 | 129,25 | 125,02 | 128,87 | 3,10% | 361.800,00 |
| 09.05.2024 | 126,26 | 127,56 | 124,00 | 124,99 | -0,55% | 418.182,00 |
| 08.05.2024 | 122,00 | 128,58 | 119,62 | 125,68 | 3,02% | 716.190,00 |
| 07.05.2024 | 109,53 | 123,99 | 107,00 | 122,00 | 15,77% | 935.267,00 |
| 06.05.2024 | 102,24 | 105,76 | 102,06 | 105,38 | 4,18% | 495.391,00 |
| 03.05.2024 | 102,79 | 104,80 | 101,05 | 101,15 | 0,50% | 220.378,00 |
| 02.05.2024 | 99,16 | 101,90 | 98,39 | 100,65 | 1,50% | 279.278,00 |
| 01.05.2024 | 102,02 | 102,92 | 99,04 | 99,16 | -2,44% | 219.661,00 |
| 30.04.2024 | 105,34 | 105,72 | 101,18 | 101,64 | -3,89% | 235.779,00 |
| 29.04.2024 | 106,43 | 106,73 | 103,57 | 105,75 | -0,13% | 321.829,00 |
| 26.04.2024 | 102,48 | 106,15 | 102,26 | 105,89 | 3,61% | 284.829,00 |
| 25.04.2024 | 98,26 | 102,32 | 97,97 | 102,20 | 1,22% | 304.234,00 |
| 24.04.2024 | 102,59 | 105,00 | 100,00 | 100,97 | -0,30% | 219.882,00 |
| 23.04.2024 | 98,20 | 101,94 | 97,55 | 101,27 | 3,96% | 189.393,00 |
| 22.04.2024 | 97,66 | 98,09 | 95,43 | 97,41 | 0,92% | 286.201,00 |
| 19.04.2024 | 97,75 | 99,29 | 94,60 | 96,52 | -1,90% | 271.490,00 |
| 18.04.2024 | 100,20 | 100,75 | 96,91 | 98,39 | -1,72% | 295.355,00 |
| 17.04.2024 | 100,49 | 100,63 | 97,88 | 100,11 | 0,46% | 281.250,00 |
| 16.04.2024 | 100,00 | 100,65 | 97,71 | 99,65 | -0,64% | 308.678,00 |
| 15.04.2024 | 106,05 | 107,27 | 100,04 | 100,29 | -4,39% | 201.543,00 |
| 12.04.2024 | 105,36 | 105,94 | 103,54 | 104,89 | -0,61% | 134.783,00 |
| 11.04.2024 | 103,96 | 105,88 | 103,44 | 105,53 | 1,46% | 196.607,00 |
| 10.04.2024 | 103,00 | 105,71 | 101,05 | 104,01 | -1,91% | 247.806,00 |
| 09.04.2024 | 106,03 | 106,59 | 103,25 | 106,03 | -0,53% | 227.114,00 |
| 08.04.2024 | 108,50 | 109,27 | 106,26 | 106,59 | -0,89% | 149.985,00 |
| 05.04.2024 | 105,16 | 108,30 | 105,16 | 107,55 | 2,19% | 215.705,00 |
| 04.04.2024 | 109,06 | 109,93 | 104,80 | 105,24 | -2,21% | 218.575,00 |
| 03.04.2024 | 104,80 | 108,92 | 104,43 | 107,62 | 2,08% | 220.686,00 |
| 02.04.2024 | 107,50 | 107,50 | 104,82 | 105,43 | -3,96% | 319.102,00 |
| 01.04.2024 | 110,25 | 111,14 | 108,18 | 109,78 | -0,48% | 221.051,00 |
| 28.03.2024 | 112,44 | 113,26 | 109,63 | 110,31 | -2,74% | 607.362,00 |
| 27.03.2024 | 113,76 | 114,09 | 111,74 | 113,42 | 0,57% | 248.142,00 |
| 26.03.2024 | 112,04 | 114,36 | 111,54 | 112,78 | 1,11% | 255.519,00 |
| 25.03.2024 | 112,00 | 113,94 | 111,06 | 111,54 | -0,32% | 337.808,00 |
| 22.03.2024 | 111,01 | 112,87 | 110,56 | 111,90 | 1,76% | 280.697,00 |
| 21.03.2024 | 110,83 | 112,86 | 109,54 | 109,96 | 0,25% | 337.850,00 |
| 20.03.2024 | 108,01 | 110,35 | 106,54 | 109,69 | 1,19% | 266.257,00 |
| 19.03.2024 | 105,33 | 109,19 | 103,33 | 108,40 | 1,45% | 279.244,00 |
| 18.03.2024 | 107,49 | 110,98 | 106,44 | 106,86 | -0,39% | 255.529,00 |
| 15.03.2024 | 108,07 | 110,20 | 107,05 | 107,27 | -1,21% | 326.398,00 |
| 14.03.2024 | 110,61 | 110,96 | 107,19 | 108,58 | -1,30% | 204.544,00 |
| 13.03.2024 | 111,68 | 111,87 | 108,88 | 110,01 | -1,76% | 225.079,00 |
| 12.03.2024 | 108,61 | 112,24 | 106,64 | 111,98 | 2,98% | 286.819,00 |
| 11.03.2024 | 111,61 | 111,61 | 106,42 | 108,74 | -2,20% | 290.994,00 |
| 08.03.2024 | 111,15 | 113,56 | 110,30 | 111,19 | 1,41% | 252.379,00 |
| 07.03.2024 | 110,64 | 111,74 | 109,09 | 109,64 | -0,51% | 269.259,00 |
| 06.03.2024 | 110,13 | 111,71 | 107,53 | 110,20 | 1,72% | 229.960,00 |
| 05.03.2024 | 110,50 | 111,55 | 107,73 | 108,34 | -2,76% | 303.374,00 |
| 04.03.2024 | 111,80 | 116,36 | 110,00 | 111,41 | 0,39% | 378.385,00 |
| 01.03.2024 | 108,78 | 111,89 | 106,75 | 110,98 | 4,20% | 495.554,00 |
| 29.02.2024 | 106,40 | 108,41 | 105,48 | 106,51 | 0,35% | 595.070,00 |
| 28.02.2024 | 106,90 | 107,95 | 103,46 | 106,14 | -0,07% | 1.091.247,00 |
| 27.02.2024 | 95,56 | 113,08 | 95,25 | 106,21 | 18,08% | 1.390.317,00 |
| 26.02.2024 | 88,00 | 90,36 | 87,90 | 89,95 | 3,37% | 590.814,00 |
| 23.02.2024 | 85,00 | 87,26 | 84,41 | 87,02 | 2,93% | 230.802,00 |
| 22.02.2024 | 83,85 | 85,72 | 83,40 | 84,54 | 1,95% | 219.502,00 |
| 21.02.2024 | 81,42 | 83,05 | 81,25 | 82,92 | 0,91% | 208.292,00 |
| 20.02.2024 | 82,43 | 83,18 | 81,83 | 82,17 | -2,32% | 276.342,00 |
| 16.02.2024 | 83,97 | 85,35 | 83,20 | 84,12 | -0,50% | 244.046,00 |
| 15.02.2024 | 83,34 | 84,57 | 81,86 | 84,54 | 1,82% | 291.647,00 |
| 14.02.2024 | 80,91 | 83,84 | 80,91 | 83,03 | 4,44% | 240.810,00 |
| 13.02.2024 | 78,67 | 81,15 | 76,01 | 79,50 | -4,01% | 439.237,00 |
| 12.02.2024 | 83,03 | 84,53 | 81,78 | 82,82 | -0,85% | 332.866,00 |
| 09.02.2024 | 82,50 | 84,46 | 81,62 | 83,53 | 1,49% | 247.562,00 |
| 08.02.2024 | 79,99 | 82,49 | 79,42 | 82,31 | 3,45% | 326.972,00 |
| 07.02.2024 | 77,45 | 79,76 | 77,14 | 79,56 | 3,45% | 358.687,00 |
| 06.02.2024 | 75,86 | 76,93 | 74,70 | 76,91 | 1,04% | 274.943,00 |
| 05.02.2024 | 77,62 | 78,47 | 75,88 | 76,12 | -3,07% | 262.146,00 |
| 02.02.2024 | 78,00 | 79,02 | 76,89 | 78,53 | 0,22% | 313.863,00 |
| 01.02.2024 | 75,90 | 78,60 | 75,11 | 78,36 | 4,34% | 280.181,00 |
| 31.01.2024 | 77,41 | 77,50 | 74,44 | 75,10 | -2,68% | 609.067,00 |
| 30.01.2024 | 77,00 | 78,07 | 75,95 | 77,17 | 0,18% | 266.142,00 |
| 29.01.2024 | 75,04 | 77,08 | 74,50 | 77,03 | 2,46% | 297.347,00 |
| 26.01.2024 | 73,80 | 75,25 | 73,23 | 75,18 | 2,80% | 325.238,00 |
| 25.01.2024 | 73,34 | 73,51 | 72,56 | 73,13 | 1,94% | 289.134,00 |
| 24.01.2024 | 72,75 | 72,75 | 70,59 | 71,74 | -0,42% | 374.134,00 |
| 23.01.2024 | 76,89 | 77,00 | 69,61 | 72,04 | -5,97% | 806.253,00 |
| 22.01.2024 | 76,75 | 77,90 | 75,82 | 76,61 | 0,54% | 251.674,00 |
| 19.01.2024 | 77,93 | 78,12 | 75,10 | 76,20 | -1,77% | 348.490,00 |
| 18.01.2024 | 78,49 | 79,26 | 76,30 | 77,57 | -0,56% | 277.554,00 |
| 17.01.2024 | 78,41 | 78,43 | 76,87 | 78,01 | -2,16% | 176.653,00 |
| 16.01.2024 | 78,00 | 79,78 | 76,43 | 79,73 | 1,70% | 326.415,00 |
| 12.01.2024 | 79,48 | 79,92 | 77,70 | 78,40 | -0,01% | 175.425,00 |
| 11.01.2024 | 78,16 | 78,96 | 77,32 | 78,41 | 0,14% | 220.906,00 |
| 10.01.2024 | 76,59 | 78,38 | 76,17 | 78,30 | 1,47% | 242.775,00 |
| 09.01.2024 | 77,40 | 77,76 | 74,71 | 77,17 | -1,98% | 253.574,00 |