50,500€
-0,94%
Echtzeit-Aktienkurs Green Brick Partners Inc
Bid:
Ask:
Aktienkurse zur Green Brick Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 51,13 | 51,69 | 50,51 | 50,81 | -0,47% | - |
| 23.04.2024 | 49,24 | 51,42 | 49,12 | 51,05 | 3,74% | - |
| 22.04.2024 | 49,22 | 49,81 | 48,90 | 49,21 | 0,20% | - |
| 19.04.2024 | 48,54 | 49,65 | 48,46 | 49,11 | 0,51% | - |
| 18.04.2024 | 48,93 | 50,13 | 48,65 | 48,86 | 0,10% | - |
| 17.04.2024 | 50,22 | 50,65 | 48,62 | 48,81 | -2,72% | - |
| 16.04.2024 | 51,60 | 51,94 | 50,03 | 50,18 | -2,84% | - |
| 15.04.2024 | 52,46 | 52,84 | 51,55 | 51,64 | -1,41% | - |
| 12.04.2024 | 52,42 | 52,83 | 52,03 | 52,38 | 0,17% | - |
| 11.04.2024 | 52,18 | 52,71 | 51,77 | 52,29 | 0,17% | - |
| 10.04.2024 | 53,46 | 53,97 | 51,32 | 52,20 | -2,88% | - |
| 09.04.2024 | 53,53 | 53,85 | 52,72 | 53,75 | 0,37% | - |
| 08.04.2024 | 53,69 | 54,18 | 53,28 | 53,55 | -0,37% | - |
| 05.04.2024 | 53,44 | 54,76 | 53,44 | 53,75 | -0,06% | - |
| 04.04.2024 | 54,52 | 55,11 | 53,34 | 53,78 | -1,28% | - |
| 03.04.2024 | 54,35 | 55,04 | 53,89 | 54,48 | -0,07% | - |
| 02.04.2024 | 56,17 | 56,25 | 53,60 | 54,52 | -0,10% | - |
| 28.03.2024 | 54,70 | 57,10 | 53,35 | 54,58 | -1,80% | - |
| 27.03.2024 | 53,75 | 57,63 | 53,75 | 55,58 | 2,58% | - |
| 26.03.2024 | 53,90 | 56,15 | 53,63 | 54,18 | -0,55% | - |
| 25.03.2024 | 54,48 | 56,45 | 53,60 | 54,48 | -0,18% | - |
| 22.03.2024 | 54,10 | 61,60 | 53,55 | 54,58 | 2,78% | - |
| 21.03.2024 | 53,30 | 54,40 | 53,10 | 53,10 | 1,63% | - |
| 20.03.2024 | 51,83 | 53,35 | 51,73 | 52,25 | 0,53% | - |
| 19.03.2024 | 50,55 | 52,85 | 49,10 | 51,98 | 2,92% | - |
| 18.03.2024 | 50,19 | 52,10 | 49,29 | 50,50 | 1,70% | - |
| 15.03.2024 | 49,55 | 50,75 | 49,02 | 49,66 | 2,97% | - |
| 14.03.2024 | 50,28 | 51,53 | 48,23 | 48,23 | -5,06% | - |
| 13.03.2024 | 48,96 | 50,84 | 48,02 | 50,80 | 3,86% | - |
| 12.03.2024 | 48,02 | 50,57 | 47,52 | 48,91 | -0,48% | - |
| 11.03.2024 | 48,00 | 50,80 | 47,21 | 49,14 | 2,27% | - |
| 08.03.2024 | 48,09 | 49,02 | 47,54 | 48,05 | -0,02% | - |
| 07.03.2024 | 47,66 | 50,06 | 47,61 | 48,06 | 0,59% | - |
| 06.03.2024 | 47,64 | 47,82 | 46,96 | 47,78 | 0,27% | - |
| 05.03.2024 | 47,68 | 48,88 | 47,41 | 47,65 | -0,15% | - |
| 04.03.2024 | 50,24 | 50,85 | 47,05 | 47,72 | -5,32% | - |
| 01.03.2024 | 47,64 | 54,13 | 46,87 | 50,40 | -7,01% | - |
| 29.02.2024 | 52,65 | 54,88 | 52,40 | 54,20 | 2,99% | - |
| 28.02.2024 | 52,88 | 53,43 | 52,38 | 52,63 | -0,43% | - |
| 27.02.2024 | 52,45 | 53,80 | 52,45 | 52,85 | 0,00% | - |
| 26.02.2024 | 52,73 | 53,70 | 52,50 | 52,85 | -0,05% | - |
| 23.02.2024 | 51,65 | 53,15 | 51,58 | 52,88 | 2,52% | - |
| 22.02.2024 | 51,38 | 52,03 | 51,23 | 51,58 | 0,44% | - |
| 21.02.2024 | 50,25 | 51,65 | 50,15 | 51,35 | 2,19% | - |
| 20.02.2024 | 50,40 | 50,51 | 49,39 | 50,25 | -0,62% | - |
| 19.02.2024 | 50,53 | 50,64 | 50,50 | 50,57 | 0,08% | - |
| 16.02.2024 | 51,28 | 51,33 | 50,35 | 50,53 | -1,41% | - |
| 15.02.2024 | 50,25 | 51,48 | 50,13 | 51,25 | 1,49% | - |
| 14.02.2024 | 49,52 | 50,70 | 49,50 | 50,50 | 1,96% | - |
| 13.02.2024 | 51,10 | 51,23 | 48,31 | 49,53 | -3,12% | - |
| 12.02.2024 | 49,45 | 51,90 | 49,38 | 51,13 | 3,24% | - |
| 09.02.2024 | 48,95 | 49,83 | 48,36 | 49,52 | 1,10% | - |
| 08.02.2024 | 47,93 | 49,04 | 47,91 | 48,98 | 2,04% | - |
| 07.02.2024 | 48,36 | 48,61 | 47,79 | 48,00 | -0,70% | - |
| 06.02.2024 | 48,62 | 49,07 | 47,20 | 48,34 | -0,80% | - |
| 05.02.2024 | 48,98 | 49,20 | 47,60 | 48,73 | -0,57% | - |
| 02.02.2024 | 49,20 | 49,64 | 48,16 | 49,01 | -0,31% | - |
| 01.02.2024 | 48,34 | 49,37 | 48,02 | 49,16 | 1,74% | - |
| 31.01.2024 | 48,71 | 49,46 | 47,65 | 48,32 | -0,49% | - |
| 30.01.2024 | 47,66 | 48,92 | 47,23 | 48,56 | 1,93% | - |
| 29.01.2024 | 46,86 | 47,82 | 46,86 | 47,64 | 1,58% | - |
| 26.01.2024 | 46,93 | 47,44 | 46,44 | 46,90 | -0,34% | - |
| 25.01.2024 | 45,01 | 47,06 | 44,78 | 47,06 | 4,76% | - |
| 24.01.2024 | 46,07 | 46,33 | 44,74 | 44,92 | -2,64% | - |
| 23.01.2024 | 48,42 | 48,62 | 45,77 | 46,14 | -4,96% | - |
| 22.01.2024 | 46,68 | 48,98 | 46,68 | 48,55 | 4,01% | - |
| 19.01.2024 | 46,57 | 47,27 | 45,97 | 46,68 | 0,11% | - |
| 18.01.2024 | 45,41 | 46,85 | 45,40 | 46,63 | 2,39% | - |
| 17.01.2024 | 45,42 | 45,58 | 44,87 | 45,54 | 0,00% | - |
| 16.01.2024 | 45,78 | 46,01 | 45,08 | 45,54 | -0,65% | - |
| 15.01.2024 | 45,77 | 45,89 | 45,60 | 45,84 | 0,04% | - |
| 12.01.2024 | 46,35 | 47,15 | 45,29 | 45,82 | -1,16% | - |
| 11.01.2024 | 46,72 | 46,95 | 45,66 | 46,36 | -0,77% | - |
| 10.01.2024 | 46,26 | 47,22 | 45,56 | 46,72 | 0,91% | - |
| 09.01.2024 | 46,73 | 46,77 | 45,83 | 46,30 | -1,00% | - |
| 08.01.2024 | 45,45 | 46,77 | 45,11 | 46,77 | 2,50% | - |
| 05.01.2024 | 46,09 | 46,21 | 45,32 | 45,63 | -0,87% | - |
| 04.01.2024 | 46,15 | 46,58 | 45,70 | 46,03 | -0,15% | - |
| 03.01.2024 | 47,25 | 47,43 | 45,95 | 46,10 | -2,72% | - |
| 02.01.2024 | 47,11 | 47,48 | 46,34 | 47,39 | -0,50% | - |
| 29.12.2023 | 47,37 | 47,63 | 47,35 | 47,63 | 0,74% | - |
| 28.12.2023 | 47,69 | 47,78 | 47,21 | 47,28 | -0,92% | 80,00 |
| 27.12.2023 | 48,10 | 48,31 | 47,46 | 47,72 | -0,02% | - |
| 22.12.2023 | 47,22 | 48,28 | 47,08 | 47,73 | 0,78% | - |
| 21.12.2023 | 47,39 | 48,02 | 47,11 | 47,36 | 0,04% | - |
| 20.12.2023 | 48,29 | 48,69 | 47,34 | 47,34 | -1,72% | - |
| 19.12.2023 | 47,19 | 48,72 | 47,12 | 48,17 | 2,36% | - |
| 18.12.2023 | 48,36 | 48,42 | 46,86 | 47,06 | -2,41% | 60,00 |
| 15.12.2023 | 49,11 | 49,54 | 47,80 | 48,22 | -1,65% | - |
| 14.12.2023 | 46,72 | 49,07 | 46,59 | 49,03 | 4,94% | - |
| 13.12.2023 | 45,93 | 46,92 | 44,82 | 46,72 | 1,94% | - |
| 12.12.2023 | 46,33 | 46,49 | 45,76 | 45,83 | -1,23% | - |
| 11.12.2023 | 47,32 | 47,90 | 46,23 | 46,40 | -1,86% | - |
| 08.12.2023 | 46,94 | 47,75 | 45,98 | 47,28 | 0,92% | - |
| 07.12.2023 | 46,04 | 46,85 | 45,45 | 46,85 | 1,80% | - |
| 06.12.2023 | 46,10 | 47,37 | 45,97 | 46,02 | 1,68% | - |
| 05.12.2023 | 45,60 | 46,19 | 45,26 | 45,26 | -0,92% | - |
| 04.12.2023 | 44,59 | 45,98 | 44,48 | 45,68 | 2,49% | - |
| 01.12.2023 | 43,55 | 44,63 | 43,55 | 44,57 | 2,27% | - |
| 30.11.2023 | 43,67 | 44,01 | 42,97 | 43,58 | 0,18% | - |