54,345$
-0,17%
Echtzeit-Aktienkurs Granite Construction Inc.
Bid:
Ask:
Aktienkurse zur Granite Construction Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 54,92 | 55,31 | 54,09 | 54,44 | -0,84% | 227.760,00 |
23.04.2024 | 53,86 | 55,21 | 53,86 | 54,90 | 2,46% | 263.323,00 |
22.04.2024 | 53,70 | 54,10 | 53,16 | 53,58 | 0,26% | 214.838,00 |
19.04.2024 | 53,60 | 54,26 | 53,00 | 53,44 | -0,45% | 301.964,00 |
18.04.2024 | 54,17 | 54,52 | 53,30 | 53,68 | -0,26% | 258.257,00 |
17.04.2024 | 54,61 | 54,70 | 53,12 | 53,82 | -0,87% | 276.815,00 |
16.04.2024 | 54,37 | 54,89 | 52,99 | 54,29 | -0,60% | 329.427,00 |
15.04.2024 | 55,90 | 55,99 | 54,23 | 54,62 | -1,30% | 253.058,00 |
12.04.2024 | 55,34 | 55,67 | 54,59 | 55,34 | -0,45% | 305.178,00 |
11.04.2024 | 55,46 | 56,04 | 54,91 | 55,59 | 0,34% | 300.386,00 |
10.04.2024 | 54,83 | 55,46 | 54,12 | 55,40 | -0,89% | 366.940,00 |
09.04.2024 | 56,97 | 56,98 | 55,85 | 55,90 | -1,57% | 667.149,00 |
08.04.2024 | 57,02 | 57,10 | 56,44 | 56,79 | -0,04% | 261.416,00 |
05.04.2024 | 56,27 | 56,91 | 56,00 | 56,81 | 1,12% | 332.317,00 |
04.04.2024 | 56,96 | 57,27 | 55,86 | 56,18 | -0,30% | 277.387,00 |
03.04.2024 | 56,03 | 56,92 | 55,78 | 56,35 | 0,09% | 238.034,00 |
02.04.2024 | 56,08 | 56,36 | 55,25 | 56,30 | -0,69% | 553.270,00 |
01.04.2024 | 57,00 | 57,12 | 55,78 | 56,69 | -0,77% | 289.348,00 |
28.03.2024 | 57,44 | 57,62 | 56,56 | 57,13 | -0,40% | 389.045,00 |
27.03.2024 | 57,16 | 57,42 | 56,10 | 57,36 | 1,02% | 290.107,00 |
26.03.2024 | 55,89 | 57,93 | 55,67 | 56,78 | 2,36% | 511.079,00 |
25.03.2024 | 55,31 | 55,49 | 55,01 | 55,47 | 0,80% | 202.880,00 |
22.03.2024 | 55,56 | 55,56 | 54,56 | 55,03 | -0,52% | 384.590,00 |
21.03.2024 | 54,65 | 55,88 | 54,59 | 55,32 | 1,77% | 492.873,00 |
20.03.2024 | 54,03 | 54,50 | 53,78 | 54,36 | 0,63% | 425.177,00 |
19.03.2024 | 53,94 | 54,29 | 53,34 | 54,02 | -0,20% | 464.561,00 |
18.03.2024 | 54,37 | 55,33 | 54,02 | 54,13 | -0,57% | 268.676,00 |
15.03.2024 | 54,19 | 54,89 | 54,05 | 54,44 | 0,00% | 738.521,00 |
14.03.2024 | 54,08 | 54,72 | 53,71 | 54,44 | 0,22% | 356.348,00 |
13.03.2024 | 53,85 | 55,24 | 53,84 | 54,32 | 0,57% | 351.620,00 |
12.03.2024 | 54,00 | 54,06 | 52,95 | 54,01 | -0,59% | 334.216,00 |
11.03.2024 | 53,17 | 54,57 | 52,89 | 54,33 | 1,84% | 458.187,00 |
08.03.2024 | 53,52 | 53,94 | 53,09 | 53,35 | 0,53% | 280.623,00 |
07.03.2024 | 52,94 | 53,24 | 52,54 | 53,07 | 0,80% | 339.023,00 |
06.03.2024 | 51,71 | 52,89 | 51,41 | 52,65 | 2,57% | 302.779,00 |
05.03.2024 | 51,64 | 52,02 | 50,97 | 51,33 | -1,33% | 312.247,00 |
04.03.2024 | 52,20 | 53,06 | 51,91 | 52,02 | -0,08% | 220.478,00 |
01.03.2024 | 51,62 | 52,06 | 51,15 | 52,06 | 1,03% | 278.713,00 |
29.02.2024 | 51,65 | 51,86 | 50,81 | 51,53 | 1,24% | 320.875,00 |
28.02.2024 | 49,93 | 51,88 | 49,91 | 50,90 | 1,80% | 432.105,00 |
27.02.2024 | 49,52 | 50,03 | 49,26 | 50,00 | 2,00% | 366.119,00 |
26.02.2024 | 49,18 | 50,24 | 48,52 | 49,02 | -0,99% | 425.391,00 |
23.02.2024 | 51,20 | 51,20 | 49,29 | 49,51 | -3,62% | 689.481,00 |
22.02.2024 | 48,11 | 51,38 | 48,11 | 51,37 | 2,39% | 645.602,00 |
21.02.2024 | 50,07 | 51,09 | 49,88 | 50,17 | 0,24% | 774.612,00 |
20.02.2024 | 49,78 | 50,29 | 49,21 | 50,05 | -1,40% | 484.983,00 |
16.02.2024 | 49,19 | 51,34 | 49,10 | 50,76 | 2,24% | 531.086,00 |
15.02.2024 | 48,99 | 49,78 | 48,36 | 49,65 | 2,08% | 280.955,00 |
14.02.2024 | 47,97 | 48,77 | 47,44 | 48,64 | 2,92% | 193.591,00 |
13.02.2024 | 47,09 | 48,05 | 46,76 | 47,26 | -2,72% | 400.679,00 |
12.02.2024 | 47,97 | 49,03 | 47,96 | 48,58 | 1,53% | 403.604,00 |
09.02.2024 | 47,46 | 48,00 | 47,26 | 47,85 | 0,82% | 205.939,00 |
08.02.2024 | 46,94 | 47,57 | 46,67 | 47,46 | 1,24% | 208.199,00 |
07.02.2024 | 46,10 | 47,47 | 45,74 | 46,88 | 1,94% | 393.123,00 |
06.02.2024 | 44,24 | 46,16 | 44,24 | 45,99 | 3,79% | 380.485,00 |
05.02.2024 | 44,45 | 44,54 | 43,92 | 44,31 | -1,66% | 235.129,00 |
02.02.2024 | 44,94 | 45,38 | 44,67 | 45,06 | -1,18% | 175.275,00 |
01.02.2024 | 45,61 | 45,96 | 44,98 | 45,60 | 1,09% | 205.279,00 |
31.01.2024 | 46,25 | 46,46 | 45,07 | 45,11 | -1,93% | 308.684,00 |
30.01.2024 | 45,42 | 46,18 | 45,42 | 46,00 | 0,46% | 180.979,00 |
29.01.2024 | 44,88 | 45,79 | 44,68 | 45,79 | 1,80% | 439.458,00 |
26.01.2024 | 45,36 | 45,65 | 44,76 | 44,98 | -0,20% | 193.230,00 |
25.01.2024 | 45,15 | 45,88 | 44,80 | 45,07 | 0,81% | 716.538,00 |
24.01.2024 | 45,71 | 45,92 | 44,60 | 44,71 | -1,32% | 250.667,00 |
23.01.2024 | 46,26 | 46,75 | 45,09 | 45,31 | -1,37% | 231.095,00 |
22.01.2024 | 45,95 | 46,34 | 45,46 | 45,94 | 1,39% | 260.290,00 |
19.01.2024 | 45,63 | 45,66 | 44,68 | 45,31 | -0,53% | 589.584,00 |
18.01.2024 | 45,93 | 46,12 | 45,42 | 45,55 | -0,33% | 365.081,00 |
17.01.2024 | 45,70 | 46,68 | 45,53 | 45,70 | -1,36% | 485.953,00 |
16.01.2024 | 46,83 | 47,23 | 46,20 | 46,33 | -1,40% | 537.230,00 |
12.01.2024 | 48,13 | 48,13 | 46,74 | 46,99 | -1,20% | 1.556.556,00 |
11.01.2024 | 47,69 | 47,99 | 47,17 | 47,56 | -0,94% | 231.199,00 |
10.01.2024 | 48,12 | 48,45 | 47,92 | 48,01 | -0,74% | 172.562,00 |
09.01.2024 | 48,19 | 48,50 | 47,61 | 48,37 | -1,02% | 185.976,00 |
08.01.2024 | 48,28 | 48,96 | 48,00 | 48,87 | 1,39% | 283.504,00 |
05.01.2024 | 48,76 | 49,58 | 48,16 | 48,20 | -1,95% | 185.851,00 |
04.01.2024 | 49,75 | 50,15 | 48,93 | 49,16 | -0,93% | 249.998,00 |
03.01.2024 | 49,86 | 49,88 | 48,91 | 49,62 | -1,49% | 585.406,00 |
02.01.2024 | 50,55 | 50,73 | 49,85 | 50,37 | -0,96% | 376.955,00 |
29.12.2023 | 51,28 | 51,88 | 50,78 | 50,86 | -1,01% | 209.278,00 |
28.12.2023 | 51,71 | 51,93 | 51,36 | 51,38 | -1,34% | 163.471,00 |
27.12.2023 | 51,94 | 52,15 | 51,59 | 52,08 | 0,19% | 152.933,00 |
26.12.2023 | 51,44 | 52,24 | 51,29 | 51,98 | 1,54% | 211.275,00 |
22.12.2023 | 51,29 | 51,66 | 50,57 | 51,19 | 0,25% | 215.123,00 |
21.12.2023 | 50,65 | 51,17 | 50,17 | 51,06 | 1,90% | 265.233,00 |
20.12.2023 | 50,33 | 51,03 | 49,78 | 50,11 | -0,38% | 269.924,00 |
19.12.2023 | 49,56 | 50,77 | 49,56 | 50,30 | 2,11% | 304.112,00 |
18.12.2023 | 49,50 | 49,92 | 49,05 | 49,26 | -0,57% | 216.640,00 |
15.12.2023 | 49,91 | 50,02 | 49,00 | 49,54 | -0,72% | 1.085.188,00 |
14.12.2023 | 49,91 | 50,36 | 49,28 | 49,90 | 2,09% | 390.550,00 |
13.12.2023 | 47,95 | 49,02 | 47,17 | 48,88 | 1,94% | 456.838,00 |
12.12.2023 | 48,23 | 48,27 | 47,71 | 47,95 | -0,42% | 213.044,00 |
11.12.2023 | 48,31 | 48,83 | 47,50 | 48,15 | -0,43% | 272.880,00 |
08.12.2023 | 48,06 | 48,74 | 48,06 | 48,36 | 0,67% | 298.399,00 |
07.12.2023 | 47,61 | 48,17 | 47,47 | 48,04 | 0,73% | 251.330,00 |
06.12.2023 | 47,61 | 48,80 | 47,40 | 47,69 | 1,38% | 398.166,00 |
05.12.2023 | 47,37 | 47,61 | 46,43 | 47,04 | -0,84% | 297.550,00 |
04.12.2023 | 46,59 | 47,54 | 46,59 | 47,44 | 1,19% | 234.458,00 |
01.12.2023 | 45,86 | 47,18 | 45,80 | 46,88 | 2,02% | 247.489,00 |
30.11.2023 | 45,71 | 46,30 | 45,57 | 45,95 | 0,97% | 260.983,00 |