99,244$
-1,71%
Echtzeit-Aktienkurs Sterling Construction Co. Inc.
Bid:
Ask:
Aktienkurse zur Sterling Construction Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 99,52 | 100,76 | 98,22 | 99,19 | -1,77% | - |
| 24.04.2024 | 102,59 | 105,00 | 100,00 | 100,97 | -0,30% | 263.687,00 |
| 23.04.2024 | 98,20 | 101,94 | 97,55 | 101,27 | 3,96% | 210.646,00 |
| 22.04.2024 | 97,66 | 98,09 | 95,43 | 97,41 | 0,88% | 286.534,00 |
| 19.04.2024 | 97,75 | 99,29 | 94,60 | 96,56 | -1,86% | 320.363,00 |
| 18.04.2024 | 100,20 | 100,75 | 96,91 | 98,39 | -1,72% | 335.824,00 |
| 17.04.2024 | 100,49 | 100,63 | 97,88 | 100,11 | 0,46% | 283.726,00 |
| 16.04.2024 | 100,00 | 100,65 | 97,71 | 99,65 | -0,64% | 333.259,00 |
| 15.04.2024 | 106,05 | 107,27 | 100,04 | 100,29 | -4,39% | 227.554,00 |
| 12.04.2024 | 105,36 | 105,94 | 103,54 | 104,89 | -0,61% | 135.249,00 |
| 11.04.2024 | 103,96 | 105,88 | 103,44 | 105,53 | 1,46% | 200.471,00 |
| 10.04.2024 | 103,00 | 105,71 | 101,05 | 104,01 | -1,91% | 286.436,00 |
| 09.04.2024 | 106,03 | 106,59 | 103,25 | 106,03 | -0,53% | 228.004,00 |
| 08.04.2024 | 108,50 | 109,27 | 106,26 | 106,59 | -0,89% | 194.463,00 |
| 05.04.2024 | 105,16 | 108,30 | 105,16 | 107,55 | 2,19% | 215.866,00 |
| 04.04.2024 | 109,06 | 109,93 | 104,80 | 105,24 | -2,21% | 221.841,00 |
| 03.04.2024 | 104,80 | 108,92 | 104,43 | 107,62 | 2,08% | 261.292,00 |
| 02.04.2024 | 107,50 | 107,50 | 104,82 | 105,43 | -3,96% | 371.042,00 |
| 01.04.2024 | 110,25 | 111,14 | 108,18 | 109,78 | -0,48% | 271.828,00 |
| 28.03.2024 | 112,44 | 113,26 | 109,63 | 110,31 | -2,75% | 607.362,00 |
| 27.03.2024 | 113,76 | 114,09 | 111,74 | 113,43 | 0,55% | 291.121,00 |
| 26.03.2024 | 112,04 | 114,36 | 111,54 | 112,81 | 1,14% | 288.520,00 |
| 25.03.2024 | 112,00 | 113,94 | 111,06 | 111,54 | -0,44% | 337.877,00 |
| 22.03.2024 | 111,01 | 112,87 | 110,56 | 112,03 | 1,89% | 321.789,00 |
| 21.03.2024 | 110,83 | 112,86 | 109,54 | 109,95 | 0,24% | 438.892,00 |
| 20.03.2024 | 108,01 | 110,35 | 106,54 | 109,69 | 1,19% | 266.418,00 |
| 19.03.2024 | 105,33 | 109,19 | 103,33 | 108,40 | 1,54% | 279.272,00 |
| 18.03.2024 | 107,49 | 110,98 | 106,44 | 106,76 | -0,57% | 292.333,00 |
| 15.03.2024 | 108,07 | 110,20 | 107,05 | 107,37 | -1,03% | 526.787,00 |
| 14.03.2024 | 110,61 | 110,96 | 107,19 | 108,49 | -1,38% | 242.044,00 |
| 13.03.2024 | 111,68 | 111,87 | 108,88 | 110,01 | -1,76% | 225.499,00 |
| 12.03.2024 | 108,61 | 112,24 | 106,64 | 111,98 | 3,14% | 286.873,00 |
| 11.03.2024 | 111,61 | 111,61 | 106,42 | 108,57 | -2,33% | 306.955,00 |
| 08.03.2024 | 111,15 | 113,56 | 110,30 | 111,16 | 1,39% | 284.519,00 |
| 07.03.2024 | 110,64 | 111,74 | 109,09 | 109,64 | -0,51% | 339.433,00 |
| 06.03.2024 | 110,13 | 111,71 | 107,53 | 110,20 | 1,72% | 253.985,00 |
| 05.03.2024 | 110,50 | 111,55 | 107,73 | 108,34 | -2,76% | 331.941,00 |
| 04.03.2024 | 111,80 | 116,36 | 110,00 | 111,41 | 0,39% | 398.877,00 |
| 01.03.2024 | 108,78 | 111,89 | 106,75 | 110,98 | 4,20% | 538.382,00 |
| 29.02.2024 | 106,40 | 108,41 | 105,48 | 106,51 | 0,35% | 689.155,00 |
| 28.02.2024 | 106,90 | 107,95 | 103,46 | 106,14 | -0,07% | 1.095.372,00 |
| 27.02.2024 | 95,56 | 113,08 | 95,25 | 106,21 | 18,08% | 1.517.919,00 |
| 26.02.2024 | 88,00 | 90,36 | 87,90 | 89,95 | 3,37% | 597.508,00 |
| 23.02.2024 | 85,00 | 87,26 | 84,41 | 87,02 | 2,93% | 233.192,00 |
| 22.02.2024 | 83,85 | 85,72 | 83,40 | 84,54 | 1,95% | 269.937,00 |
| 21.02.2024 | 81,42 | 83,05 | 81,25 | 82,92 | 0,91% | 250.196,00 |
| 20.02.2024 | 82,43 | 83,18 | 81,83 | 82,17 | -2,32% | 322.662,00 |
| 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% | 347.151,00 |
| 14.02.2024 | 80,91 | 83,84 | 80,91 | 83,03 | 4,44% | 274.134,00 |
| 13.02.2024 | 78,67 | 81,15 | 76,01 | 79,50 | -4,01% | 486.540,00 |
| 12.02.2024 | 83,03 | 84,53 | 81,78 | 82,82 | -0,73% | 363.406,00 |
| 09.02.2024 | 82,50 | 84,46 | 81,62 | 83,43 | 1,37% | 302.341,00 |
| 08.02.2024 | 79,99 | 82,49 | 79,42 | 82,31 | 3,45% | 369.614,00 |
| 07.02.2024 | 77,45 | 79,76 | 77,14 | 79,56 | 3,45% | 359.517,00 |
| 06.02.2024 | 75,86 | 76,93 | 74,70 | 76,91 | 1,04% | 294.677,00 |
| 05.02.2024 | 77,62 | 78,47 | 75,88 | 76,12 | -3,07% | 262.977,00 |
| 02.02.2024 | 78,00 | 79,02 | 76,89 | 78,53 | 0,22% | 314.049,00 |
| 01.02.2024 | 75,90 | 78,60 | 75,11 | 78,36 | 4,34% | 329.476,00 |
| 31.01.2024 | 77,41 | 77,50 | 74,44 | 75,10 | -2,68% | 674.063,00 |
| 30.01.2024 | 77,00 | 78,07 | 75,95 | 77,17 | 0,18% | 266.273,00 |
| 29.01.2024 | 75,04 | 77,08 | 74,50 | 77,03 | 2,53% | 298.194,00 |
| 26.01.2024 | 73,80 | 75,25 | 73,23 | 75,13 | 2,73% | 373.229,00 |
| 25.01.2024 | 73,34 | 73,51 | 72,56 | 73,13 | 1,94% | 290.626,00 |
| 24.01.2024 | 72,75 | 72,75 | 70,59 | 71,74 | -0,42% | 481.466,00 |
| 23.01.2024 | 76,89 | 77,00 | 69,61 | 72,04 | -5,97% | 806.615,00 |
| 22.01.2024 | 76,75 | 77,90 | 75,82 | 76,61 | 0,54% | 254.422,00 |
| 19.01.2024 | 77,93 | 78,12 | 75,10 | 76,20 | -1,77% | 438.698,00 |
| 18.01.2024 | 78,49 | 79,26 | 76,30 | 77,57 | -0,56% | 277.644,00 |
| 17.01.2024 | 78,41 | 78,43 | 76,87 | 78,01 | -2,16% | 212.066,00 |
| 16.01.2024 | 78,00 | 79,78 | 76,43 | 79,73 | 1,70% | 427.563,00 |
| 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% | 300.473,00 |
| 10.01.2024 | 76,59 | 78,38 | 76,17 | 78,30 | 1,47% | 273.740,00 |
| 09.01.2024 | 77,40 | 77,76 | 74,71 | 77,17 | -1,98% | 451.372,00 |
| 08.01.2024 | 77,30 | 79,21 | 77,28 | 78,72 | 2,11% | 431.069,00 |
| 05.01.2024 | 78,00 | 79,07 | 76,84 | 77,09 | -1,48% | 307.807,00 |
| 04.01.2024 | 80,01 | 80,10 | 78,25 | 78,25 | -1,89% | 314.084,00 |
| 03.01.2024 | 83,32 | 83,54 | 79,64 | 79,76 | -6,10% | 416.539,00 |
| 02.01.2024 | 87,00 | 87,44 | 81,67 | 84,94 | -3,40% | 781.520,00 |
| 29.12.2023 | 89,31 | 89,80 | 87,40 | 87,93 | -1,39% | 424.605,00 |
| 28.12.2023 | 88,19 | 89,66 | 88,01 | 89,17 | 1,00% | 344.130,00 |
| 27.12.2023 | 87,06 | 89,20 | 86,81 | 88,29 | 1,75% | 408.459,00 |
| 26.12.2023 | 85,83 | 87,04 | 84,60 | 86,77 | 1,01% | 355.004,00 |
| 22.12.2023 | 84,21 | 86,13 | 83,59 | 85,90 | 2,25% | 434.532,00 |
| 21.12.2023 | 82,41 | 84,19 | 81,24 | 84,01 | 3,31% | 329.615,00 |
| 20.12.2023 | 80,60 | 84,59 | 80,02 | 81,32 | 0,91% | 395.712,00 |
| 19.12.2023 | 79,46 | 81,19 | 79,27 | 80,58 | 2,55% | 327.732,00 |
| 18.12.2023 | 78,04 | 79,17 | 77,54 | 78,58 | 1,24% | 310.001,00 |
| 15.12.2023 | 77,62 | 78,92 | 76,82 | 77,62 | 0,98% | 570.698,00 |
| 14.12.2023 | 78,02 | 79,14 | 74,41 | 76,87 | 0,05% | 405.968,00 |
| 13.12.2023 | 73,55 | 77,21 | 73,20 | 76,83 | 4,66% | 409.585,00 |
| 12.12.2023 | 70,61 | 73,73 | 70,53 | 73,41 | 4,05% | 341.234,00 |
| 11.12.2023 | 69,79 | 71,01 | 69,22 | 70,55 | 1,53% | 256.239,00 |
| 08.12.2023 | 67,95 | 69,72 | 67,95 | 69,49 | 2,27% | 253.657,00 |
| 07.12.2023 | 66,47 | 67,99 | 66,15 | 67,95 | 1,57% | 294.063,00 |
| 06.12.2023 | 66,73 | 69,25 | 66,63 | 66,90 | 3,58% | 534.814,00 |
| 05.12.2023 | 64,73 | 65,22 | 63,49 | 64,59 | -0,66% | 214.595,00 |
| 04.12.2023 | 64,86 | 65,11 | 62,66 | 65,02 | 0,25% | 373.138,00 |
| 01.12.2023 | 63,45 | 65,61 | 62,95 | 64,86 | 2,05% | 290.274,00 |