55,250€
8,33%
Echtzeit-Aktienkurs Granite Construction
Bid:
Ask:
Aktienkurse zur Granite Construction Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
02.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
30.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
29.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
26.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
25.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
24.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
23.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
22.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
19.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
18.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
17.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
16.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
15.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
12.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
11.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
10.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
09.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
08.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
05.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
04.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
03.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
02.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
28.03.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
27.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
26.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
25.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
22.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
21.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
20.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
19.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
18.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
15.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
14.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
13.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
12.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
11.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
08.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
07.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
06.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
05.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
04.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
01.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
29.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
28.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
27.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
26.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
23.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
22.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
21.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
20.02.2024 | 46,80 | 46,80 | 46,00 | 46,00 | -1,71% | 55,00 |
19.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
16.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
15.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
14.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
13.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
12.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
09.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
08.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
07.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
06.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
05.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
02.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
01.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
31.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
30.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
29.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
26.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
25.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
24.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
23.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
22.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
19.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
18.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
17.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
16.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
15.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
12.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
11.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
10.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
09.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
08.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
05.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
04.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
03.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
02.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
29.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 100,00 |
28.12.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
27.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
22.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
21.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
20.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
19.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
18.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
15.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
14.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
13.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
12.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
11.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
08.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |