Holen Sie sich die Stockscreener-App
64.18
6.82%
-4.70
Handel nachbörslich:
64.18
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $67.93 | $63.40 | $4.53 | 624,705.0 | -6.82% |
| 2025-10-08 | $70.66 | $68.87 | $1.79 | 286,796.0 | -1.87% |
| 2025-10-07 | $73.73 | $69.98 | $3.75 | 256,496.0 | -5.54% |
| 2025-10-06 | $77.51 | $74.00 | $3.51 | 252,142.0 | -3.96% |
| 2025-10-03 | $77.93 | $76.55 | $1.38 | 273,139.0 | +1.38% |
| 2025-10-02 | $76.72 | $75.12 | $1.60 | 227,594.0 | +0.08% |
| 2025-10-01 | $76.38 | $72.86 | $3.52 | 334,791.0 | +3.25% |
| 2025-09-30 | $74.09 | $72.80 | $1.29 | 239,022.0 | +0.63% |
| 2025-09-29 | $73.45 | $72.22 | $1.23 | 237,525.0 | +1.59% |
| 2025-09-26 | $72.53 | $70.60 | $1.94 | 258,641.0 | +2.47% |
| 2025-09-25 | $71.28 | $69.66 | $1.62 | 243,644.0 | -0.01% |
| 2025-09-24 | $71.25 | $69.54 | $1.71 | 174,785.0 | +0.93% |
| 2025-09-23 | $70.47 | $69.33 | $1.14 | 283,885.0 | +0.11% |
| 2025-09-22 | $71.00 | $69.42 | $1.58 | 258,211.0 | -2.06% |
| 2025-09-19 | $72.63 | $70.87 | $1.76 | 558,477.0 | -1.90% |
| 2025-09-18 | $72.85 | $71.27 | $1.58 | 240,430.0 | +1.18% |
| 2025-09-17 | $75.50 | $71.01 | $4.49 | 206,772.0 | -0.50% |
| 2025-09-16 | $73.52 | $71.78 | $1.75 | 213,998.0 | -1.23% |
| 2025-09-15 | $74.11 | $72.10 | $2.01 | 190,657.0 | -0.77% |
| 2025-09-12 | $74.84 | $73.42 | $1.42 | 177,286.0 | -2.17% |
| 2025-09-11 | $75.34 | $73.23 | $2.11 | 222,095.0 | +3.48% |
| 2025-09-10 | $74.66 | $71.80 | $2.86 | 266,403.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $77.93 | $63.40 | $14.53 | 2,880,368.0 | -13.11% |
| 2025-09 | $75.50 | $68.29 | $7.21 | 5,273,807.0 | +5.76% |
| 2025-08 | $71.75 | $62.03 | $9.72 | 5,173,931.0 | +12.75% |
| 2025-07 | $68.17 | $60.77 | $7.40 | 5,567,702.0 | -1.49% |
| 2025-06 | $65.27 | $56.85 | $8.42 | 4,974,982.0 | +7.58% |
| 2025-05 | $63.91 | $56.64 | $7.27 | 5,803,144.0 | -0.92% |
| 2025-04 | $59.88 | $50.57 | $9.31 | 6,930,611.0 | +1.17% |
| 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% |
4.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):