Holen Sie sich die Stockscreener-App
64.67
1.18%
0.6089
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $65.25 | $64.00 | $1.25 | 64,294.0 | +0.94% |
| 2026-03-12 | $64.74 | $63.68 | $1.06 | 221,161.0 | -2.33% |
| 2026-03-11 | $66.25 | $64.83 | $1.42 | 198,464.0 | -0.67% |
| 2026-03-10 | $67.51 | $65.88 | $1.64 | 181,149.0 | -1.42% |
| 2026-03-09 | $67.06 | $63.91 | $3.16 | 248,495.0 | -1.95% |
| 2026-03-06 | $69.07 | $67.83 | $1.24 | 190,810.0 | -2.78% |
| 2026-03-05 | $71.20 | $69.02 | $2.18 | 185,317.0 | -2.12% |
| 2026-03-04 | $71.95 | $70.72 | $1.23 | 156,681.0 | -0.04% |
| 2026-03-03 | $72.15 | $69.47 | $2.68 | 262,085.0 | -0.81% |
| 2026-03-02 | $72.78 | $71.00 | $1.78 | 243,780.0 | -1.71% |
| 2026-02-27 | $76.53 | $73.27 | $3.26 | 328,451.0 | -5.19% |
| 2026-02-26 | $79.50 | $75.35 | $4.15 | 347,242.0 | +4.39% |
| 2026-02-25 | $78.14 | $73.42 | $4.72 | 333,753.0 | -4.88% |
| 2026-02-24 | $79.36 | $77.81 | $1.55 | 125,857.0 | +0.49% |
| 2026-02-23 | $79.13 | $76.22 | $2.91 | 159,532.0 | -1.09% |
| 2026-02-20 | $79.95 | $78.00 | $1.95 | 128,335.0 | +0.54% |
| 2026-02-19 | $79.50 | $77.84 | $1.66 | 152,301.0 | -1.32% |
| 2026-02-18 | $80.83 | $79.00 | $1.83 | 196,264.0 | -0.18% |
| 2026-02-17 | $80.59 | $78.21 | $2.38 | 168,137.0 | -1.36% |
| 2026-02-13 | $80.97 | $77.61 | $3.36 | 306,947.0 | +3.91% |
| 2026-02-12 | $79.67 | $77.00 | $2.67 | 225,913.0 | +0.35% |
| 2026-02-11 | $78.05 | $76.35 | $1.70 | 174,091.0 | -0.37% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $72.78 | $63.68 | $9.10 | 1,952,236.0 | -12.22% |
| 2026-02 | $80.97 | $68.54 | $12.43 | 4,229,613.0 | +6.15% |
| 2026-01 | $75.00 | $62.00 | $13.00 | 4,370,838.0 | +10.74% |
Green Brick Partners Inc-Aktien (GRBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $68.39 | $62.52 | $5.87 | 5,189,775.0 | -7.06% |
| 2025-11 | $68.95 | $60.44 | $8.51 | 4,114,314.0 | +4.85% |
| 2025-10 | $77.93 | $62.00 | $15.93 | 5,988,916.0 | -12.35% |
| 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% |
0.12%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):