52,590€
2,84%
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 | 51,32 | 54,99 | 51,21 | 52,53 | 2,72% | - |
| 02.05.2024 | 50,75 | 53,61 | 49,74 | 51,14 | 0,65% | 139,00 |
| 30.04.2024 | 52,49 | 52,57 | 50,70 | 50,81 | -3,27% | - |
| 29.04.2024 | 51,96 | 52,63 | 51,81 | 52,53 | 0,88% | - |
| 26.04.2024 | 50,89 | 52,32 | 50,71 | 52,07 | 2,38% | - |
| 25.04.2024 | 50,73 | 50,90 | 48,98 | 50,86 | 0,10% | - |
| 24.04.2024 | 51,06 | 51,71 | 50,49 | 50,81 | -0,72% | - |
| 23.04.2024 | 49,23 | 51,45 | 49,11 | 51,18 | 3,82% | - |
| 22.04.2024 | 49,12 | 49,80 | 48,87 | 49,30 | 0,31% | - |
| 19.04.2024 | 48,83 | 49,65 | 48,45 | 49,15 | 0,39% | - |
| 18.04.2024 | 48,85 | 50,13 | 48,57 | 48,96 | 0,11% | - |
| 17.04.2024 | 50,19 | 50,69 | 48,61 | 48,90 | -2,61% | - |
| 16.04.2024 | 51,68 | 51,92 | 50,02 | 50,21 | -2,88% | - |
| 15.04.2024 | 52,14 | 53,55 | 51,54 | 51,70 | -1,35% | - |
| 12.04.2024 | 52,31 | 52,84 | 52,02 | 52,41 | 0,19% | - |
| 11.04.2024 | 52,15 | 52,75 | 51,97 | 52,31 | 0,00% | - |
| 10.04.2024 | 53,84 | 54,01 | 51,26 | 52,31 | -2,62% | - |
| 09.04.2024 | 53,54 | 53,85 | 52,71 | 53,72 | 0,30% | - |
| 08.04.2024 | 53,74 | 54,20 | 53,28 | 53,56 | -0,45% | - |
| 05.04.2024 | 54,05 | 54,81 | 53,66 | 53,80 | 0,04% | - |
| 04.04.2024 | 54,51 | 55,10 | 53,29 | 53,78 | -1,27% | - |
| 03.04.2024 | 54,49 | 54,85 | 53,85 | 54,47 | -0,11% | - |
| 02.04.2024 | 56,45 | 56,45 | 53,60 | 54,53 | -2,19% | - |
| 28.03.2024 | 55,20 | 57,10 | 55,03 | 55,75 | 0,95% | - |
| 27.03.2024 | 54,10 | 55,33 | 54,10 | 55,23 | 2,36% | - |
| 26.03.2024 | 54,40 | 54,95 | 53,95 | 53,95 | -0,83% | - |
| 25.03.2024 | 54,30 | 55,10 | 54,20 | 54,40 | -0,32% | - |
| 22.03.2024 | 54,05 | 55,03 | 54,00 | 54,58 | 0,92% | 150,00 |
| 21.03.2024 | 52,63 | 54,43 | 52,63 | 54,08 | 1,98% | - |
| 20.03.2024 | 52,03 | 53,38 | 51,73 | 53,03 | 1,82% | - |
| 19.03.2024 | 50,55 | 52,50 | 50,36 | 52,08 | 3,12% | - |
| 18.03.2024 | 50,14 | 50,98 | 49,42 | 50,50 | 0,80% | - |
| 15.03.2024 | 49,85 | 50,58 | 49,21 | 50,10 | 1,19% | - |
| 14.03.2024 | 50,20 | 50,48 | 48,56 | 49,51 | -1,46% | - |
| 13.03.2024 | 49,28 | 50,83 | 48,89 | 50,25 | 2,71% | - |
| 12.03.2024 | 48,16 | 48,96 | 47,52 | 48,92 | 1,87% | - |
| 11.03.2024 | 47,66 | 48,06 | 47,17 | 48,02 | 0,08% | - |
| 08.03.2024 | 48,10 | 49,02 | 47,52 | 47,98 | -0,08% | - |
| 07.03.2024 | 47,76 | 50,09 | 47,59 | 48,02 | 0,54% | - |
| 06.03.2024 | 47,63 | 48,06 | 46,96 | 47,76 | -0,04% | - |
| 05.03.2024 | 47,62 | 48,87 | 47,35 | 47,78 | 0,08% | - |
| 04.03.2024 | 50,00 | 50,85 | 47,04 | 47,74 | -5,28% | - |
| 01.03.2024 | 49,28 | 52,60 | 47,10 | 50,40 | 2,29% | - |
| 29.02.2024 | 52,68 | 54,90 | 46,46 | 49,27 | -6,46% | - |
| 28.02.2024 | 52,78 | 53,45 | 52,38 | 52,68 | -0,47% | - |
| 27.02.2024 | 52,85 | 53,75 | 52,55 | 52,93 | 0,14% | - |
| 26.02.2024 | 52,85 | 53,75 | 52,58 | 52,85 | -0,09% | 2,00 |
| 23.02.2024 | 51,63 | 53,18 | 51,58 | 52,90 | 2,67% | - |
| 22.02.2024 | 51,33 | 52,05 | 51,23 | 51,53 | 0,29% | - |
| 21.02.2024 | 50,30 | 51,68 | 50,15 | 51,38 | 2,25% | - |
| 20.02.2024 | 50,53 | 50,53 | 49,39 | 50,25 | -0,55% | 70,00 |
| 19.02.2024 | 50,58 | 50,63 | 50,20 | 50,53 | -0,05% | - |
| 16.02.2024 | 51,28 | 51,33 | 50,35 | 50,55 | -1,32% | - |
| 15.02.2024 | 50,54 | 51,50 | 50,11 | 51,23 | 1,64% | - |
| 14.02.2024 | 49,51 | 50,70 | 49,46 | 50,40 | 1,71% | - |
| 13.02.2024 | 51,08 | 51,25 | 48,31 | 49,56 | -3,17% | - |
| 12.02.2024 | 49,51 | 51,93 | 49,36 | 51,18 | 3,34% | - |
| 09.02.2024 | 49,01 | 49,84 | 48,35 | 49,52 | 0,94% | - |
| 08.02.2024 | 47,80 | 49,06 | 47,80 | 49,06 | 2,12% | - |
| 07.02.2024 | 48,37 | 48,60 | 47,84 | 48,04 | -0,74% | - |
| 06.02.2024 | 48,69 | 49,07 | 47,22 | 48,40 | -0,88% | - |
| 05.02.2024 | 48,85 | 49,22 | 47,60 | 48,83 | -0,04% | - |
| 02.02.2024 | 49,22 | 49,66 | 48,15 | 48,85 | -0,57% | - |
| 01.02.2024 | 48,22 | 49,40 | 47,98 | 49,13 | 1,76% | 2,00 |
| 31.01.2024 | 48,71 | 49,44 | 48,01 | 48,28 | -0,39% | - |
| 30.01.2024 | 47,82 | 48,91 | 47,31 | 48,47 | 1,66% | - |
| 29.01.2024 | 46,85 | 47,81 | 46,85 | 47,68 | 1,64% | - |
| 26.01.2024 | 47,21 | 47,45 | 46,43 | 46,91 | -0,21% | - |
| 25.01.2024 | 44,90 | 47,07 | 44,53 | 47,01 | 4,75% | - |
| 24.01.2024 | 46,08 | 46,33 | 44,73 | 44,88 | -2,79% | - |
| 23.01.2024 | 48,14 | 48,61 | 45,75 | 46,17 | -4,94% | - |
| 22.01.2024 | 46,71 | 49,01 | 46,68 | 48,57 | 3,92% | - |
| 19.01.2024 | 46,62 | 46,98 | 45,95 | 46,74 | 0,26% | - |
| 18.01.2024 | 45,57 | 46,86 | 45,40 | 46,62 | 2,26% | - |
| 17.01.2024 | 45,51 | 45,59 | 44,88 | 45,59 | 0,22% | - |
| 16.01.2024 | 45,77 | 46,01 | 45,09 | 45,49 | -0,61% | - |
| 15.01.2024 | 45,86 | 45,86 | 45,63 | 45,77 | -0,24% | - |
| 12.01.2024 | 46,38 | 47,37 | 45,29 | 45,88 | -1,04% | - |
| 11.01.2024 | 46,69 | 46,87 | 45,62 | 46,36 | -0,83% | - |
| 10.01.2024 | 45,98 | 47,23 | 45,98 | 46,75 | 0,88% | - |
| 09.01.2024 | 46,58 | 46,81 | 45,84 | 46,34 | -0,86% | - |
| 08.01.2024 | 45,57 | 46,82 | 45,07 | 46,74 | 2,21% | - |
| 05.01.2024 | 46,06 | 46,19 | 45,25 | 45,73 | -0,72% | - |
| 04.01.2024 | 46,14 | 46,59 | 45,75 | 46,06 | 0,04% | 250,00 |
| 03.01.2024 | 47,39 | 47,39 | 45,95 | 46,04 | -3,01% | - |
| 02.01.2024 | 47,64 | 47,64 | 46,32 | 47,47 | -0,36% | 400,00 |
| 29.12.2023 | 47,37 | 47,64 | 47,27 | 47,64 | 0,59% | - |
| 28.12.2023 | 47,74 | 47,90 | 47,22 | 47,36 | -0,80% | 8,00 |
| 27.12.2023 | 47,74 | 48,31 | 47,46 | 47,74 | 0,00% | - |
| 22.12.2023 | 47,31 | 48,30 | 47,06 | 47,74 | 0,55% | - |
| 21.12.2023 | 47,27 | 48,09 | 47,09 | 47,48 | 0,13% | - |
| 20.12.2023 | 48,18 | 48,69 | 47,30 | 47,42 | -1,76% | - |
| 19.12.2023 | 47,21 | 48,74 | 47,03 | 48,27 | 2,12% | - |
| 18.12.2023 | 48,32 | 48,42 | 46,86 | 47,27 | -2,27% | - |
| 15.12.2023 | 49,15 | 49,56 | 47,82 | 48,37 | -1,35% | - |
| 14.12.2023 | 46,75 | 49,08 | 46,54 | 49,03 | 5,10% | - |
| 13.12.2023 | 45,88 | 46,97 | 44,78 | 46,65 | 1,74% | - |
| 12.12.2023 | 46,38 | 46,79 | 45,74 | 45,85 | -1,29% | - |
| 11.12.2023 | 46,89 | 47,43 | 46,21 | 46,45 | -1,78% | - |
| 08.12.2023 | 46,91 | 47,76 | 46,77 | 47,29 | 1,09% | - |