Holen Sie sich die Stockscreener-App
59.66
1.58%
0.93
Handel nachbörslich:
59.66
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GRBK?
Forum
Prognose
Aktiensplit
Green Brick Partners Inc-Aktien (GRBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-02 | $59.74 | $58.05 | $1.69 | 172,881.0 | +1.58% |
| 2025-04-01 | $59.36 | $57.81 | $1.55 | 188,766.0 | +0.72% |
| 2025-03-31 | $58.82 | $56.80 | $2.02 | 265,068.0 | +1.00% |
| 2025-03-28 | $59.52 | $57.39 | $2.13 | 205,432.0 | -2.97% |
| 2025-03-27 | $60.50 | $59.01 | $1.49 | 174,215.0 | -0.05% |
| 2025-03-26 | $60.48 | $59.12 | $1.35 | 173,911.0 | +0.17% |
| 2025-03-25 | $60.20 | $57.80 | $2.40 | 287,895.0 | -0.17% |
| 2025-03-24 | $59.88 | $58.16 | $1.72 | 217,022.0 | +3.55% |
| 2025-03-21 | $58.02 | $56.39 | $1.63 | 784,643.0 | -1.94% |
| 2025-03-20 | $60.05 | $58.36 | $1.69 | 300,612.0 | -1.11% |
| 2025-03-19 | $59.73 | $57.90 | $1.83 | 211,207.0 | +2.28% |
| 2025-03-18 | $58.26 | $57.47 | $0.79 | 212,487.0 | -0.14% |
| 2025-03-17 | $58.38 | $57.41 | $0.97 | 252,904.0 | +0.05% |
| 2025-03-14 | $58.50 | $57.01 | $1.49 | 255,575.0 | +1.26% |
| 2025-03-13 | $59.94 | $57.14 | $2.80 | 234,392.0 | -3.55% |
| 2025-03-12 | $60.67 | $59.13 | $1.54 | 306,800.0 | -1.70% |
| 2025-03-11 | $61.65 | $59.95 | $1.70 | 311,445.0 | -1.27% |
| 2025-03-10 | $63.70 | $61.22 | $2.48 | 380,503.0 | -1.10% |
| 2025-03-07 | $62.49 | $60.82 | $1.67 | 360,664.0 | -0.40% |
| 2025-03-06 | $62.72 | $60.25 | $2.47 | 358,590.0 | +2.71% |
| 2025-03-05 | $60.54 | $59.17 | $1.37 | 279,431.0 | +2.16% |
| 2025-03-04 | $59.95 | $59.22 | $0.73 | 191,847.0 | +1.06% |
Green Brick Partners Inc-Aktien (GRBK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Green Brick Partners Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GRBK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Green Brick Partners Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Green Brick Partners Inc-Aktien (GRBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $59.74 | $57.81 | $1.93 | 534,528.0 | +2.32% |
| 2025-03 | $63.70 | $56.39 | $7.31 | 6,215,483.0 | -2.38% |
| 2025-02 | $65.12 | $56.52 | $8.60 | 6,130,164.0 | -1.22% |
| 2025-01 | $63.78 | $53.87 | $9.91 | 5,283,252.0 | +7.05% |
Green Brick Partners Inc-Aktien (GRBK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $72.42 | $55.36 | $17.06 | 5,804,857.0 | -21.49% |
| 2024-11 | $75.55 | $66.67 | $8.88 | 6,560,856.0 | +3.55% |
| 2024-10 | $84.66 | $67.21 | $17.45 | 7,552,932.0 | -17.37% |
| 2024-09 | $84.21 | $71.25 | $12.96 | 8,165,030.0 | +6.02% |
| 2024-08 | $81.06 | $65.12 | $15.94 | 7,451,285.0 | +7.70% |
| 2024-07 | $77.22 | $53.40 | $23.82 | 9,913,816.0 | +27.80% |
| 2024-06 | $58.56 | $53.00 | $5.56 | 12,697,888.0 | +4.84% |
| 2024-05 | $59.39 | $52.98 | $6.41 | 8,263,701.0 | +0.87% |
| 2024-04 | $60.79 | $51.76 | $9.03 | 6,596,793.0 | -10.13% |
| 2024-03 | $61.62 | $50.67 | $10.95 | 9,824,777.0 | +2.96% |
| 2024-02 | $59.36 | $50.75 | $8.61 | 5,425,458.0 | +12.13% |
| 2024-01 | $53.71 | $48.38 | $5.33 | 5,148,602.0 | +0.44% |
Green Brick Partners Inc-Aktien (GRBK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.05 | $47.49 | $6.56 | 6,182,448.0 | +9.46% |
| 2023-11 | $48.55 | $37.31 | $11.24 | 7,746,583.0 | +22.61% |
| 2023-10 | $42.62 | $37.33 | $5.29 | 7,824,099.0 | -6.77% |
| 2023-09 | $50.80 | $40.59 | $10.21 | 8,358,215.0 | -16.07% |
| 2023-08 | $57.06 | $45.61 | $11.45 | 8,611,531.0 | -12.49% |
| 2023-07 | $59.30 | $49.51 | $9.79 | 7,920,405.0 | -0.49% |
| 2023-06 | $57.53 | $47.60 | $9.93 | 9,615,940.0 | +18.65% |
| 2023-05 | $53.72 | $35.62 | $18.10 | 12,207,650.0 | +28.44% |
| 2023-04 | $37.97 | $32.71 | $5.26 | 4,875,171.0 | +6.30% |
| 2023-03 | $35.06 | $30.36 | $4.70 | 5,222,383.0 | +0.00% |
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):