51,460$
0,29%
Echtzeit-Aktienkurs Construction Partners
Bid:
Ask:
Aktienkurse zur Construction Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,13 | 52,72 | 51,39 | 51,50 | 0,31% | 339.159,00 |
| 02.05.2024 | 51,40 | 51,93 | 50,42 | 51,34 | 0,65% | 566.428,00 |
| 01.05.2024 | 51,76 | 52,08 | 50,65 | 51,01 | -1,24% | 385.485,00 |
| 30.04.2024 | 52,54 | 52,82 | 51,30 | 51,65 | -1,90% | 199.852,00 |
| 29.04.2024 | 53,09 | 54,25 | 52,62 | 52,65 | -0,23% | 345.222,00 |
| 26.04.2024 | 51,56 | 52,87 | 50,86 | 52,77 | 2,71% | 252.285,00 |
| 25.04.2024 | 50,44 | 51,67 | 49,86 | 51,38 | 0,82% | 208.914,00 |
| 24.04.2024 | 51,95 | 52,35 | 50,53 | 50,96 | -1,47% | 185.272,00 |
| 23.04.2024 | 50,61 | 52,13 | 50,61 | 51,72 | 2,40% | 221.042,00 |
| 22.04.2024 | 50,39 | 50,72 | 49,45 | 50,51 | 0,96% | 497.231,00 |
| 19.04.2024 | 51,01 | 51,20 | 49,16 | 50,03 | -2,38% | 614.619,00 |
| 18.04.2024 | 53,16 | 53,60 | 50,80 | 51,25 | -3,21% | 555.287,00 |
| 17.04.2024 | 53,99 | 53,99 | 52,14 | 52,95 | -1,51% | 296.930,00 |
| 16.04.2024 | 54,69 | 54,69 | 52,01 | 53,76 | -2,22% | 277.531,00 |
| 15.04.2024 | 56,49 | 56,76 | 54,75 | 54,98 | -1,31% | 270.822,00 |
| 12.04.2024 | 56,38 | 56,61 | 55,25 | 55,71 | -1,66% | 149.370,00 |
| 11.04.2024 | 56,30 | 57,65 | 55,61 | 56,65 | 0,94% | 289.369,00 |
| 10.04.2024 | 55,25 | 56,83 | 55,23 | 56,12 | -1,37% | 491.543,00 |
| 09.04.2024 | 58,26 | 58,46 | 56,62 | 56,90 | -1,59% | 366.495,00 |
| 08.04.2024 | 57,71 | 58,22 | 57,48 | 57,82 | 0,61% | 195.344,00 |
| 05.04.2024 | 56,30 | 57,65 | 56,30 | 57,47 | 2,31% | 384.656,00 |
| 04.04.2024 | 58,07 | 58,65 | 55,87 | 56,17 | -2,92% | 468.830,00 |
| 03.04.2024 | 55,98 | 58,11 | 55,97 | 57,86 | 3,14% | 352.603,00 |
| 02.04.2024 | 56,08 | 56,23 | 55,02 | 56,10 | -0,73% | 422.815,00 |
| 01.04.2024 | 56,23 | 56,86 | 55,56 | 56,51 | 0,64% | 292.343,00 |
| 28.03.2024 | 56,78 | 57,20 | 55,51 | 56,15 | -2,23% | 537.692,00 |
| 27.03.2024 | 56,24 | 57,50 | 55,51 | 57,43 | 2,77% | 442.145,00 |
| 26.03.2024 | 55,50 | 55,95 | 54,71 | 55,88 | 0,68% | 317.755,00 |
| 25.03.2024 | 54,89 | 55,91 | 53,21 | 55,50 | 1,37% | 1.315.449,00 |
| 22.03.2024 | 54,25 | 55,00 | 53,50 | 54,75 | 1,41% | 290.219,00 |
| 21.03.2024 | 53,20 | 54,66 | 53,01 | 53,99 | 1,81% | 224.774,00 |
| 20.03.2024 | 52,09 | 53,09 | 51,62 | 53,03 | 2,06% | 306.264,00 |
| 19.03.2024 | 51,12 | 52,21 | 50,75 | 51,96 | 1,46% | 794.537,00 |
| 18.03.2024 | 51,21 | 51,94 | 51,02 | 51,21 | -0,37% | 151.270,00 |
| 15.03.2024 | 51,95 | 52,37 | 51,16 | 51,40 | -1,68% | 549.095,00 |
| 14.03.2024 | 52,07 | 52,89 | 51,74 | 52,28 | 0,29% | 325.265,00 |
| 13.03.2024 | 50,94 | 52,60 | 50,94 | 52,13 | 2,04% | 187.675,00 |
| 12.03.2024 | 51,09 | 51,47 | 50,71 | 51,09 | -0,49% | 174.192,00 |
| 11.03.2024 | 51,30 | 51,42 | 50,32 | 51,34 | -0,48% | 299.931,00 |
| 08.03.2024 | 51,77 | 52,52 | 51,23 | 51,59 | 0,35% | 337.732,00 |
| 07.03.2024 | 50,22 | 51,56 | 49,85 | 51,41 | 2,94% | 251.329,00 |
| 06.03.2024 | 49,72 | 50,60 | 49,36 | 49,94 | 0,58% | 183.373,00 |
| 05.03.2024 | 49,14 | 50,08 | 49,06 | 49,65 | 0,22% | 189.700,00 |
| 04.03.2024 | 48,83 | 49,89 | 48,83 | 49,54 | 1,58% | 183.282,00 |
| 01.03.2024 | 48,02 | 48,84 | 47,78 | 48,77 | 1,60% | 219.693,00 |
| 29.02.2024 | 48,17 | 48,81 | 47,57 | 48,00 | 0,44% | 193.022,00 |
| 28.02.2024 | 46,36 | 47,95 | 46,26 | 47,79 | 3,02% | 367.347,00 |
| 27.02.2024 | 46,96 | 47,42 | 46,38 | 46,39 | -0,66% | 244.554,00 |
| 26.02.2024 | 46,50 | 47,46 | 46,37 | 46,70 | -0,02% | 267.984,00 |
| 23.02.2024 | 46,62 | 47,59 | 46,30 | 46,71 | 0,39% | 346.918,00 |
| 22.02.2024 | 46,62 | 47,37 | 46,03 | 46,53 | 1,15% | 249.275,00 |
| 21.02.2024 | 45,59 | 46,25 | 45,45 | 46,00 | 0,66% | 267.279,00 |
| 20.02.2024 | 46,70 | 47,59 | 45,26 | 45,70 | -3,03% | 229.536,00 |
| 16.02.2024 | 46,80 | 47,65 | 46,61 | 47,13 | 0,60% | 488.502,00 |
| 15.02.2024 | 47,95 | 48,19 | 46,31 | 46,85 | -1,80% | 364.121,00 |
| 14.02.2024 | 45,77 | 47,97 | 45,62 | 47,71 | 5,16% | 437.103,00 |
| 13.02.2024 | 46,70 | 47,23 | 45,22 | 45,37 | -4,46% | 558.707,00 |
| 12.02.2024 | 45,24 | 47,59 | 45,24 | 47,49 | 1,45% | 553.984,00 |
| 09.02.2024 | 48,87 | 50,25 | 44,77 | 46,81 | -7,09% | 656.920,00 |
| 08.02.2024 | 49,76 | 50,70 | 49,41 | 50,38 | 1,33% | 358.241,00 |
| 07.02.2024 | 48,32 | 50,16 | 47,96 | 49,72 | 3,58% | 461.232,00 |
| 06.02.2024 | 47,20 | 48,01 | 46,94 | 48,00 | 1,59% | 309.062,00 |
| 05.02.2024 | 48,66 | 48,73 | 46,42 | 47,25 | -3,10% | 262.862,00 |
| 02.02.2024 | 46,80 | 49,15 | 46,51 | 48,76 | 3,17% | 453.875,00 |
| 01.02.2024 | 45,70 | 47,28 | 45,41 | 47,26 | 3,87% | 383.237,00 |
| 31.01.2024 | 45,00 | 46,14 | 44,70 | 45,50 | 1,27% | 431.482,00 |
| 30.01.2024 | 44,25 | 44,96 | 44,20 | 44,93 | 0,72% | 204.049,00 |
| 29.01.2024 | 43,47 | 44,61 | 43,24 | 44,61 | 2,79% | 206.437,00 |
| 26.01.2024 | 43,57 | 43,81 | 43,06 | 43,40 | 0,14% | 150.151,00 |
| 25.01.2024 | 42,40 | 43,34 | 42,25 | 43,34 | 3,22% | 152.277,00 |
| 24.01.2024 | 42,39 | 42,52 | 41,75 | 41,99 | 0,31% | 260.297,00 |
| 23.01.2024 | 43,54 | 43,62 | 40,85 | 41,86 | -3,03% | 255.550,00 |
| 22.01.2024 | 42,86 | 43,26 | 42,57 | 43,17 | 1,43% | 201.361,00 |
| 19.01.2024 | 43,13 | 43,32 | 42,16 | 42,56 | -0,54% | 401.623,00 |
| 18.01.2024 | 42,07 | 42,79 | 41,95 | 42,79 | 1,88% | 262.348,00 |
| 17.01.2024 | 40,86 | 42,04 | 40,85 | 42,00 | 1,38% | 233.532,00 |
| 16.01.2024 | 41,57 | 41,84 | 41,11 | 41,43 | -1,12% | 155.453,00 |
| 12.01.2024 | 41,84 | 41,92 | 41,30 | 41,90 | 1,38% | 140.637,00 |
| 11.01.2024 | 41,04 | 41,40 | 40,78 | 41,33 | 0,34% | 179.726,00 |
| 10.01.2024 | 40,98 | 41,45 | 40,83 | 41,19 | 0,59% | 107.596,00 |
| 09.01.2024 | 40,57 | 41,04 | 39,79 | 40,95 | -0,32% | 133.013,00 |
| 08.01.2024 | 41,20 | 41,20 | 40,35 | 41,08 | 1,43% | 228.913,00 |
| 05.01.2024 | 40,19 | 41,14 | 40,19 | 40,50 | 0,32% | 283.695,00 |
| 04.01.2024 | 41,38 | 41,49 | 40,37 | 40,37 | -1,30% | 335.438,00 |
| 03.01.2024 | 42,54 | 42,54 | 40,76 | 40,90 | -3,55% | 277.733,00 |
| 02.01.2024 | 43,00 | 43,40 | 41,97 | 42,41 | -2,56% | 199.936,00 |
| 29.12.2023 | 44,04 | 44,23 | 43,51 | 43,52 | -1,36% | 135.485,00 |
| 28.12.2023 | 44,28 | 44,40 | 43,88 | 44,12 | -0,27% | 154.675,00 |
| 27.12.2023 | 43,99 | 44,64 | 43,82 | 44,24 | 0,61% | 156.364,00 |
| 26.12.2023 | 43,88 | 44,48 | 43,61 | 43,97 | 0,21% | 244.685,00 |
| 22.12.2023 | 44,49 | 44,78 | 43,80 | 43,88 | -0,61% | 217.030,00 |
| 21.12.2023 | 44,01 | 44,57 | 43,55 | 44,15 | 1,56% | 207.715,00 |
| 20.12.2023 | 44,40 | 45,22 | 43,42 | 43,47 | -2,07% | 407.648,00 |
| 19.12.2023 | 43,85 | 44,46 | 43,70 | 44,39 | 2,92% | 257.558,00 |
| 18.12.2023 | 43,35 | 43,40 | 42,73 | 43,13 | -0,44% | 260.131,00 |
| 15.12.2023 | 43,87 | 44,27 | 43,00 | 43,32 | 0,05% | 585.534,00 |
| 14.12.2023 | 44,13 | 45,08 | 43,10 | 43,30 | -0,84% | 405.208,00 |
| 13.12.2023 | 43,49 | 44,26 | 42,85 | 43,67 | 0,73% | 453.270,00 |
| 12.12.2023 | 43,11 | 43,58 | 42,50 | 43,35 | 1,05% | 217.640,00 |
| 11.12.2023 | 43,25 | 43,75 | 42,40 | 42,90 | 1,56% | 328.096,00 |