52,590€
4,18%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 51,58 | 55,06 | 50,74 | 52,57 | 4,14% | - |
| 02.05.2024 | 52,00 | 52,62 | 50,48 | 50,48 | -1,75% | - |
| 30.04.2024 | 52,14 | 52,14 | 51,38 | 51,38 | 0,51% | - |
| 29.04.2024 | 51,58 | 51,64 | 51,12 | 51,12 | 2,63% | - |
| 26.04.2024 | 50,44 | 50,46 | 49,81 | 49,81 | 1,28% | - |
| 25.04.2024 | 50,20 | 50,20 | 49,18 | 49,18 | -1,72% | - |
| 24.04.2024 | 50,76 | 50,78 | 50,04 | 50,04 | 3,01% | - |
| 23.04.2024 | 48,90 | 48,91 | 48,58 | 48,58 | 0,08% | - |
| 22.04.2024 | 48,93 | 48,93 | 48,54 | 48,54 | 1,51% | - |
| 19.04.2024 | 48,23 | 48,27 | 47,82 | 47,82 | -0,66% | - |
| 18.04.2024 | 48,57 | 48,57 | 48,14 | 48,14 | -2,57% | - |
| 17.04.2024 | 49,74 | 49,85 | 49,41 | 49,41 | -2,31% | - |
| 16.04.2024 | 51,18 | 51,20 | 50,58 | 50,58 | -2,01% | - |
| 15.04.2024 | 52,10 | 52,10 | 51,62 | 51,62 | 0,39% | - |
| 12.04.2024 | 52,20 | 52,28 | 51,42 | 51,42 | 0,31% | - |
| 11.04.2024 | 51,86 | 51,86 | 51,26 | 51,26 | -2,36% | - |
| 10.04.2024 | 53,50 | 53,50 | 52,50 | 52,50 | 0,00% | - |
| 09.04.2024 | 53,16 | 53,16 | 52,50 | 52,50 | -0,72% | - |
| 08.04.2024 | 53,26 | 53,38 | 52,88 | 52,88 | -0,19% | - |
| 05.04.2024 | 53,48 | 53,48 | 52,98 | 52,98 | -1,19% | - |
| 04.04.2024 | 54,14 | 54,16 | 53,62 | 53,62 | 1,17% | - |
| 03.04.2024 | 54,02 | 54,08 | 53,00 | 53,00 | -3,07% | - |
| 02.04.2024 | 55,76 | 55,80 | 54,68 | 54,68 | -0,40% | - |
| 28.03.2024 | 54,80 | 54,90 | 54,30 | 54,90 | 2,91% | - |
| 27.03.2024 | 53,75 | 53,75 | 53,20 | 53,35 | -0,09% | - |
| 26.03.2024 | 53,90 | 53,90 | 53,40 | 53,40 | -0,37% | - |
| 25.03.2024 | 54,00 | 54,00 | 53,55 | 53,60 | 0,19% | - |
| 22.03.2024 | 53,60 | 53,60 | 53,15 | 53,50 | 0,47% | - |
| 21.03.2024 | 52,85 | 53,25 | 52,50 | 53,25 | 4,51% | - |
| 20.03.2024 | 51,35 | 51,45 | 50,95 | 50,95 | 2,47% | - |
| 19.03.2024 | 50,15 | 50,20 | 49,72 | 49,72 | 1,30% | - |
| 18.03.2024 | 49,70 | 49,70 | 49,08 | 49,08 | -0,12% | - |
| 15.03.2024 | 49,04 | 49,14 | 49,04 | 49,14 | 3,11% | - |
| 14.03.2024 | 49,86 | 49,92 | 47,66 | 47,66 | -2,14% | - |
| 13.03.2024 | 48,48 | 48,78 | 48,48 | 48,70 | 3,62% | - |
| 12.03.2024 | 47,54 | 47,54 | 47,00 | 47,00 | 0,73% | - |
| 11.03.2024 | 47,62 | 47,62 | 46,66 | 46,66 | -1,64% | - |
| 08.03.2024 | 47,78 | 47,82 | 47,44 | 47,44 | 0,89% | - |
| 07.03.2024 | 47,28 | 47,30 | 47,02 | 47,02 | 0,34% | - |
| 06.03.2024 | 47,30 | 47,34 | 46,86 | 46,86 | 0,56% | - |
| 05.03.2024 | 47,40 | 47,40 | 46,60 | 46,60 | -5,55% | 527,00 |
| 04.03.2024 | 49,88 | 49,90 | 49,34 | 49,34 | -1,42% | - |
| 01.03.2024 | 47,12 | 50,05 | 47,06 | 50,05 | -3,93% | - |
| 29.02.2024 | 52,25 | 52,25 | 52,10 | 52,10 | 0,77% | - |
| 28.02.2024 | 52,50 | 52,50 | 51,70 | 51,70 | -0,10% | - |
| 27.02.2024 | 52,45 | 52,45 | 51,75 | 51,75 | 0,19% | 95,00 |
| 26.02.2024 | 52,40 | 52,40 | 51,65 | 51,65 | 1,77% | - |
| 23.02.2024 | 51,25 | 51,25 | 50,75 | 50,75 | 0,30% | - |
| 22.02.2024 | 50,95 | 51,00 | 50,60 | 50,60 | 2,76% | - |
| 21.02.2024 | 49,88 | 49,88 | 49,24 | 49,24 | 0,33% | - |
| 20.02.2024 | 50,10 | 50,10 | 49,08 | 49,08 | -1,09% | - |
| 19.02.2024 | 50,15 | 50,20 | 49,62 | 49,62 | -0,96% | - |
| 16.02.2024 | 50,90 | 50,90 | 50,10 | 50,10 | 1,21% | - |
| 15.02.2024 | 50,20 | 50,25 | 49,50 | 49,50 | 1,23% | - |
| 14.02.2024 | 49,18 | 49,26 | 48,90 | 48,90 | -1,93% | - |
| 13.02.2024 | 50,80 | 50,80 | 48,72 | 49,86 | 2,34% | 73,00 |
| 12.02.2024 | 49,04 | 49,08 | 48,72 | 48,72 | 1,42% | - |
| 09.02.2024 | 48,60 | 48,62 | 48,04 | 48,04 | 1,95% | - |
| 08.02.2024 | 47,58 | 47,60 | 47,12 | 47,12 | -0,80% | - |
| 07.02.2024 | 47,96 | 47,98 | 47,50 | 47,50 | -0,29% | - |
| 06.02.2024 | 48,28 | 48,28 | 47,64 | 47,64 | 0,25% | - |
| 05.02.2024 | 48,58 | 48,66 | 47,52 | 47,52 | -1,04% | - |
| 02.02.2024 | 48,78 | 48,84 | 48,02 | 48,02 | 0,80% | - |
| 01.02.2024 | 48,06 | 48,06 | 47,64 | 47,64 | 0,72% | - |
| 31.01.2024 | 48,42 | 48,42 | 47,30 | 47,30 | 0,08% | - |
| 30.01.2024 | 47,26 | 47,26 | 47,26 | 47,26 | 1,46% | - |
| 29.01.2024 | 46,58 | 46,58 | 46,58 | 46,58 | -0,09% | - |
| 26.01.2024 | 46,62 | 46,62 | 46,62 | 46,62 | 4,44% | - |
| 25.01.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -2,36% | - |
| 24.01.2024 | 45,72 | 45,72 | 45,72 | 45,72 | -4,87% | - |
| 23.01.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 3,53% | - |
| 22.01.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 0,09% | - |
| 19.01.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 2,61% | - |
| 18.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,40% | - |
| 17.01.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -0,79% | - |
| 16.01.2024 | 45,38 | 45,38 | 45,38 | 45,38 | -0,09% | - |
| 15.01.2024 | 45,42 | 45,42 | 45,42 | 45,42 | -1,35% | - |
| 12.01.2024 | 46,04 | 46,04 | 46,04 | 46,04 | -0,82% | - |
| 11.01.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 1,13% | - |
| 10.01.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,03% | - |
| 09.01.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 2,75% | - |
| 08.01.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -1,40% | - |
| 05.01.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 0,00% | - |
| 04.01.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -2,47% | - |
| 03.01.2024 | 46,94 | 46,94 | 46,94 | 46,94 | 0,34% | - |
| 02.01.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -0,55% | - |
| 29.12.2023 | 47,04 | 47,04 | 47,04 | 47,04 | -2,65% | - |
| 28.12.2023 | 47,32 | 48,32 | 47,32 | 48,32 | -0,74% | 103,00 |
| 27.12.2023 | 47,66 | 48,68 | 47,66 | 48,68 | 3,93% | 500,00 |
| 22.12.2023 | 46,84 | 46,84 | 46,84 | 46,84 | -0,51% | - |
| 21.12.2023 | 47,08 | 47,08 | 47,08 | 47,08 | -1,67% | - |
| 20.12.2023 | 47,88 | 47,88 | 47,88 | 47,88 | 2,26% | - |
| 19.12.2023 | 46,82 | 46,82 | 46,82 | 46,82 | -2,38% | - |
| 18.12.2023 | 47,96 | 47,96 | 47,96 | 47,96 | -1,68% | - |
| 15.12.2023 | 48,78 | 48,78 | 48,78 | 48,78 | 4,81% | - |
| 14.12.2023 | 46,54 | 46,54 | 46,54 | 46,54 | 2,02% | - |
| 13.12.2023 | 45,62 | 45,62 | 45,62 | 45,62 | -0,91% | - |
| 12.12.2023 | 46,04 | 46,04 | 46,04 | 46,04 | -2,00% | - |
| 11.12.2023 | 46,98 | 46,98 | 46,98 | 46,98 | 0,86% | - |
| 08.12.2023 | 46,58 | 46,58 | 46,58 | 46,58 | 2,06% | - |