52,460€
-0,46%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 52,72 | 53,27 | 52,30 | 52,70 | -1,05% | - |
| 03.05.2024 | 51,58 | 55,00 | 51,21 | 53,26 | 3,54% | - |
| 02.05.2024 | 53,00 | 53,41 | 49,69 | 51,44 | -0,37% | - |
| 30.04.2024 | 52,52 | 52,57 | 51,43 | 51,63 | -1,22% | - |
| 29.04.2024 | 51,96 | 52,61 | 51,81 | 52,27 | 1,12% | - |
| 26.04.2024 | 50,83 | 51,92 | 50,72 | 51,69 | 3,62% | - |
| 25.04.2024 | 50,57 | 50,61 | 48,98 | 49,89 | -1,76% | - |
| 24.04.2024 | 51,12 | 51,69 | 50,51 | 50,78 | -0,82% | - |
| 23.04.2024 | 49,26 | 51,25 | 49,12 | 51,20 | 4,37% | - |
| 22.04.2024 | 49,30 | 49,57 | 48,90 | 49,06 | -0,61% | - |
| 19.04.2024 | 48,60 | 49,65 | 48,46 | 49,36 | -1,07% | - |
| 18.04.2024 | 48,94 | 50,13 | 48,65 | 49,89 | 1,43% | - |
| 17.04.2024 | 50,11 | 50,65 | 49,19 | 49,19 | -2,95% | - |
| 16.04.2024 | 51,60 | 51,94 | 50,03 | 50,68 | -2,44% | - |
| 15.04.2024 | 52,48 | 52,84 | 51,61 | 51,95 | -1,12% | - |
| 12.04.2024 | 52,57 | 52,83 | 52,25 | 52,54 | 0,73% | - |
| 11.04.2024 | 52,24 | 52,69 | 51,77 | 52,16 | -0,11% | - |
| 10.04.2024 | 53,88 | 53,97 | 51,32 | 52,22 | -1,69% | - |
| 09.04.2024 | 53,55 | 53,85 | 52,72 | 53,12 | -1,14% | - |
| 08.04.2024 | 53,65 | 54,18 | 53,28 | 53,73 | -0,83% | - |
| 05.04.2024 | 53,86 | 54,76 | 53,76 | 54,18 | -0,75% | - |
| 04.04.2024 | 54,54 | 55,11 | 54,43 | 54,59 | 0,22% | - |
| 03.04.2024 | 54,41 | 55,04 | 53,89 | 54,47 | 0,22% | - |
| 02.04.2024 | 56,17 | 56,25 | 53,60 | 54,35 | -4,73% | - |
| 28.03.2024 | 55,28 | 57,10 | 55,28 | 57,05 | 3,40% | - |
| 27.03.2024 | 54,23 | 55,30 | 54,23 | 55,18 | 1,10% | - |
| 26.03.2024 | 54,43 | 54,88 | 54,33 | 54,58 | -0,77% | - |
| 25.03.2024 | 54,50 | 55,05 | 54,43 | 55,00 | 1,29% | - |
| 22.03.2024 | 53,60 | 54,55 | 53,60 | 54,30 | 0,46% | - |
| 21.03.2024 | 52,80 | 54,05 | 52,80 | 54,05 | 5,26% | - |
| 20.03.2024 | 51,35 | 51,35 | 51,35 | 51,35 | -0,77% | - |
| 19.03.2024 | 50,10 | 52,00 | 50,10 | 51,75 | 3,29% | - |
| 18.03.2024 | 49,72 | 50,45 | 49,72 | 50,10 | 2,12% | - |
| 15.03.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -1,53% | - |
| 14.03.2024 | 49,82 | 49,82 | 49,82 | 49,82 | -0,28% | - |
| 13.03.2024 | 48,48 | 49,96 | 48,48 | 49,96 | 2,55% | - |
| 12.03.2024 | 47,52 | 48,72 | 47,52 | 48,72 | 2,35% | - |
| 11.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,54% | - |
| 08.03.2024 | 47,74 | 48,44 | 47,74 | 47,86 | -0,29% | - |
| 07.03.2024 | 47,32 | 48,22 | 47,32 | 48,00 | 1,91% | - |
| 06.03.2024 | 47,28 | 47,28 | 47,06 | 47,10 | -1,63% | - |
| 05.03.2024 | 47,32 | 48,52 | 47,32 | 47,88 | 1,48% | - |
| 04.03.2024 | 49,86 | 49,86 | 47,18 | 47,18 | 0,30% | - |
| 01.03.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -10,06% | - |
| 29.02.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,87% | - |
| 28.02.2024 | 52,50 | 52,50 | 51,85 | 51,85 | -1,14% | - |
| 27.02.2024 | 52,45 | 52,45 | 52,45 | 52,45 | 0,10% | - |
| 26.02.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 2,14% | - |
| 23.02.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | - |
| 22.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,20% | - |
| 21.02.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -0,12% | - |
| 20.02.2024 | 50,10 | 50,10 | 49,64 | 49,96 | -0,48% | - |
| 19.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,20% | - |
| 16.02.2024 | 50,90 | 50,90 | 50,30 | 50,30 | 0,10% | - |
| 15.02.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 2,22% | - |
| 14.02.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -3,13% | - |
| 13.02.2024 | 50,75 | 50,75 | 50,75 | 50,75 | 3,40% | - |
| 12.02.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -0,28% | - |
| 09.02.2024 | 48,60 | 49,22 | 48,60 | 49,22 | 0,98% | - |
| 08.02.2024 | 47,58 | 48,74 | 47,58 | 48,74 | 1,25% | - |
| 07.02.2024 | 47,98 | 48,14 | 47,98 | 48,14 | -0,29% | - |
| 06.02.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -0,70% | - |
| 05.02.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -0,29% | - |
| 02.02.2024 | 48,86 | 48,86 | 48,76 | 48,76 | 1,63% | - |
| 01.02.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -0,83% | - |
| 31.01.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 2,33% | - |
| 30.01.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 2,60% | - |
| 29.01.2024 | 46,54 | 46,54 | 46,08 | 46,08 | -1,07% | - |
| 26.01.2024 | 46,58 | 46,58 | 46,58 | 46,58 | 0,30% | - |
| 25.01.2024 | 44,98 | 46,63 | 44,78 | 46,44 | 4,13% | - |
| 24.01.2024 | 45,74 | 45,74 | 44,60 | 44,60 | -2,96% | - |
| 23.01.2024 | 48,08 | 48,08 | 45,90 | 45,96 | -3,97% | - |
| 22.01.2024 | 46,36 | 47,86 | 46,36 | 47,86 | 3,50% | - |
| 19.01.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -0,30% | - |
| 18.01.2024 | 45,14 | 46,38 | 45,14 | 46,38 | 2,79% | - |
| 17.01.2024 | 45,06 | 45,14 | 45,06 | 45,12 | -0,75% | - |
| 16.01.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 0,09% | - |
| 15.01.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 0,62% | - |
| 12.01.2024 | 45,98 | 45,98 | 45,14 | 45,14 | -2,67% | - |
| 11.01.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -0,39% | - |
| 10.01.2024 | 45,92 | 46,56 | 45,92 | 46,56 | 1,04% | - |
| 09.01.2024 | 46,42 | 46,42 | 46,08 | 46,08 | -0,48% | - |
| 08.01.2024 | 45,14 | 46,30 | 45,14 | 46,30 | 1,18% | - |
| 05.01.2024 | 45,76 | 45,76 | 45,76 | 45,76 | -0,52% | - |
| 04.01.2024 | 45,82 | 46,30 | 45,82 | 46,00 | 0,48% | - |
| 03.01.2024 | 46,90 | 46,90 | 45,78 | 45,78 | -2,14% | - |
| 02.01.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 0,39% | - |
| 29.12.2023 | 47,02 | 47,02 | 46,60 | 46,60 | -2,71% | - |
| 28.12.2023 | 47,36 | 47,90 | 46,70 | 47,90 | 0,50% | 80,00 |
| 27.12.2023 | 47,72 | 47,72 | 47,66 | 47,66 | 1,66% | - |
| 22.12.2023 | 46,88 | 46,88 | 46,88 | 46,88 | -0,34% | - |
| 21.12.2023 | 47,04 | 47,04 | 47,04 | 47,04 | -1,88% | - |
| 20.12.2023 | 47,94 | 47,94 | 47,94 | 47,94 | 2,35% | - |
| 19.12.2023 | 46,84 | 46,84 | 46,84 | 46,84 | -0,47% | - |
| 18.12.2023 | 48,00 | 48,00 | 47,06 | 47,06 | -1,71% | 30,00 |
| 15.12.2023 | 48,76 | 48,76 | 47,88 | 47,88 | 0,50% | - |
| 14.12.2023 | 46,42 | 47,64 | 46,42 | 47,64 | 4,47% | - |
| 13.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | -0,18% | - |
| 12.12.2023 | 46,02 | 46,02 | 45,68 | 45,68 | -1,17% | - |
| 11.12.2023 | 47,00 | 47,00 | 46,22 | 46,22 | -1,66% | - |