Holen Sie sich die Stockscreener-App
102.40
0.12%
-0.12
Handel nachbörslich:
102.40
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Granite Construction Inc-Aktien (GVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $103.0 | $100.0 | $3.00 | 439,270.0 | -0.12% |
| 2025-11-03 | $103.9 | $101.6 | $2.28 | 444,784.0 | -0.38% |
| 2025-10-31 | $103.4 | $101.8 | $1.58 | 383,431.0 | +0.09% |
| 2025-10-30 | $103.5 | $101.8 | $1.70 | 382,728.0 | -0.32% |
| 2025-10-29 | $105.1 | $102.4 | $2.71 | 335,213.0 | -0.60% |
| 2025-10-28 | $104.2 | $102.6 | $1.64 | 322,449.0 | -0.07% |
| 2025-10-27 | $105.7 | $103.6 | $2.07 | 492,638.0 | -0.69% |
| 2025-10-24 | $105.9 | $104.3 | $1.56 | 473,218.0 | +1.07% |
| 2025-10-23 | $105.1 | $103.0 | $2.19 | 617,815.0 | -0.20% |
| 2025-10-22 | $106.6 | $102.5 | $4.07 | 472,744.0 | -1.73% |
| 2025-10-21 | $106.5 | $104.7 | $1.78 | 427,786.0 | -0.18% |
| 2025-10-20 | $107.5 | $105.4 | $2.08 | 355,256.0 | +0.62% |
| 2025-10-17 | $105.8 | $104.3 | $1.55 | 746,293.0 | -0.52% |
| 2025-10-16 | $106.9 | $104.8 | $2.06 | 550,530.0 | -0.77% |
| 2025-10-15 | $108.2 | $106.2 | $2.05 | 479,132.0 | -0.68% |
| 2025-10-14 | $107.6 | $104.9 | $2.74 | 377,470.0 | +0.53% |
| 2025-10-13 | $108.2 | $106.6 | $1.68 | 1,132,289.0 | +1.10% |
| 2025-10-10 | $107.0 | $104.9 | $2.13 | 342,399.0 | -0.09% |
| 2025-10-09 | $107.1 | $104.9 | $2.17 | 446,944.0 | -1.45% |
| 2025-10-08 | $107.7 | $105.7 | $2.01 | 457,517.0 | +1.08% |
| 2025-10-07 | $108.9 | $105.6 | $3.31 | 538,841.0 | -2.20% |
Granite Construction Inc-Aktien (GVA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Granite Construction Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GVA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Granite Construction Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Granite Construction Inc-Aktien (GVA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $103.9 | $100.0 | $3.86 | 1,272,295.0 | -0.50% |
| 2025-10 | $110.7 | $101.8 | $8.92 | 17,699,682.0 | -6.15% |
| 2025-09 | $111.7 | $105.1 | $6.58 | 10,353,692.0 | +1.76% |
| 2025-08 | $112.2 | $89.80 | $22.36 | 13,846,076.0 | +14.06% |
| 2025-07 | $98.00 | $90.65 | $7.35 | 9,754,560.0 | +1.03% |
| 2025-06 | $94.00 | $87.72 | $6.28 | 10,271,823.0 | +4.54% |
| 2025-05 | $91.99 | $76.57 | $15.42 | 12,850,803.0 | +10.04% |
| 2025-04 | $81.80 | $69.08 | $12.72 | 13,613,882.0 | +7.81% |
| 2025-03 | $84.00 | $69.67 | $14.33 | 16,057,100.0 | -8.69% |
| 2025-02 | $91.00 | $80.39 | $10.61 | 11,139,774.0 | -6.31% |
| 2025-01 | $96.93 | $84.46 | $12.47 | 8,726,672.0 | +0.49% |
Granite Construction Inc-Aktien (GVA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.2 | $87.29 | $17.91 | 12,023,654.0 | -10.67% |
| 2024-11 | $100.6 | $84.27 | $16.30 | 12,190,681.0 | +18.23% |
| 2024-10 | $85.71 | $75.76 | $9.95 | 15,147,219.0 | +6.02% |
| 2024-09 | $81.38 | $70.54 | $10.84 | 11,397,246.0 | +5.48% |
| 2024-08 | $75.36 | $65.13 | $10.23 | 11,371,165.0 | +9.79% |
| 2024-07 | $69.66 | $58.23 | $11.43 | 18,488,347.0 | +10.47% |
| 2024-06 | $65.08 | $58.23 | $6.85 | 12,642,080.0 | -0.51% |
| 2024-05 | $64.33 | $54.95 | $9.38 | 9,273,807.0 | +12.23% |
| 2024-04 | $57.27 | $52.99 | $4.27 | 6,413,076.0 | -2.85% |
| 2024-03 | $57.93 | $50.97 | $6.96 | 7,402,938.0 | +10.87% |
| 2024-02 | $51.88 | $43.92 | $7.96 | 7,748,351.0 | +14.23% |
| 2024-01 | $50.73 | $44.60 | $6.12 | 8,444,729.0 | -11.31% |
Granite Construction Inc-Aktien (GVA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.24 | $45.80 | $6.44 | 6,153,581.0 | +10.69% |
| 2023-11 | $47.31 | $40.31 | $7.00 | 7,720,170.0 | +13.51% |
| 2023-10 | $40.67 | $33.74 | $6.93 | 6,641,618.0 | +6.47% |
| 2023-09 | $42.65 | $35.93 | $6.72 | 6,497,772.0 | -7.92% |
| 2023-08 | $43.33 | $39.78 | $3.55 | 4,417,083.0 | +0.88% |
| 2023-07 | $43.92 | $38.26 | $5.66 | 7,544,038.0 | +2.89% |
| 2023-06 | $40.77 | $36.13 | $4.64 | 9,392,607.0 | +9.92% |
| 2023-05 | $39.02 | $34.38 | $4.64 | 12,058,514.0 | -5.09% |
| 2023-04 | $41.87 | $36.79 | $5.08 | 5,190,713.0 | -7.18% |
| 2023-03 | $44.03 | $38.84 | $5.19 | 9,143,658.0 | -4.91% |
| 2023-02 | $44.15 | $40.18 | $3.97 | 7,447,941.0 | +1.46% |
| 2023-01 | $42.58 | $34.18 | $8.40 | 7,104,418.0 | +21.41% |
0.87%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):