Green Brick Partners Inc

GRBK
🏛️ Alemania →
62.14
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-29 26.52 26.61 26.52 26.61 0.0M
2021-12-28 26.93 26.93 26.57 26.73 0.0M
2021-12-27 26.56 26.56 26.28 26.28 0.0M
2021-12-23 26.34 26.34 26.34 26.34 0.0M
2021-12-22 25.85 25.85 25.85 25.85 0.0M
2021-12-21 24.66 25.63 24.66 25.63 0.0M
2021-12-20 25.39 25.39 24.13 24.48 0.0M
2021-12-17 25.53 25.53 24.81 25.33 0.0M
2021-12-16 26.58 26.58 26.58 26.58 0.0M
2021-12-15 26.30 26.30 26.30 26.30 0.0M
2021-12-14 26.62 26.62 26.62 26.62 0.0M
2021-12-13 27.63 27.81 26.64 26.64 0.0M
2021-12-09 28.11 28.25 27.32 27.32 0.0M
2021-12-08 27.91 27.91 27.91 27.91 0.0M
2021-12-07 27.32 27.69 27.32 27.69 0.0M
2021-12-06 24.58 26.92 24.58 26.92 0.0M
2021-12-03 24.32 24.32 23.92 23.92 0.0M
2021-12-01 22.10 22.10 22.10 22.10 0.0M
2021-11-30 22.04 22.12 22.04 22.12 0.0M
2021-11-29 22.37 22.37 22.37 22.37 0.0M
2021-11-26 23.26 23.26 22.75 22.75 0.0M
2021-11-25 23.58 23.61 23.26 23.61 0.0M
2021-11-24 23.73 23.85 23.73 23.75 0.0M
2021-11-23 23.67 23.67 23.67 23.67 0.0M
2021-11-22 24.06 24.30 24.06 24.30 0.0M
2021-11-19 24.09 24.45 24.09 24.45 0.0M
2021-11-18 23.86 23.89 23.26 23.89 0.0M
2021-11-16 23.77 23.77 23.77 23.77 0.0M
2021-11-10 22.20 22.20 22.20 22.20 0.0M
2021-11-09 22.04 22.04 22.04 22.04 0.0M
2021-11-08 22.20 22.20 22.20 22.20 0.0M
2021-11-05 22.27 22.27 22.27 22.27 0.0M
2021-11-02 22.33 22.33 20.65 20.65 0.0M
2021-11-01 22.50 22.98 22.50 22.86 0.0M
2021-10-29 22.08 22.54 22.01 22.54 0.0M
2021-10-27 21.53 22.09 21.53 22.09 0.0M
2021-10-26 21.90 21.90 21.90 21.90 0.0M
2021-10-25 21.92 22.13 21.92 22.13 0.0M
2021-10-21 20.12 20.86 20.12 20.86 0.0M
2021-10-20 18.47 20.79 18.47 20.11 0.0M
2021-10-18 18.76 18.76 18.58 18.58 0.0M
2021-10-14 18.85 19.10 18.85 19.10 0.0M
2021-10-12 18.64 18.64 18.64 18.64 0.0M
2021-10-11 18.52 18.66 18.52 18.55 0.0M
2021-10-08 18.06 18.06 18.06 18.06 0.0M
2021-10-05 17.77 17.80 17.39 17.68 0.0M
2021-10-04 17.84 17.84 17.52 17.52 0.0M
2021-09-30 18.00 18.00 18.00 18.00 0.0M
2021-09-27 18.05 18.05 17.95 17.95 0.0M
2021-09-24 18.23 18.23 18.13 18.13 0.0M
2021-09-23 18.57 18.57 18.53 18.53 0.0M
2021-09-22 18.98 18.98 18.98 18.98 0.0M
2021-09-21 19.32 19.32 18.80 18.80 0.0M
2021-09-20 19.40 19.40 19.40 19.40 0.0M
2021-09-16 19.00 19.00 19.00 19.00 0.0M
2021-09-15 18.95 18.95 18.95 18.95 0.0M
2021-09-14 18.90 18.90 18.80 18.80 0.0M
2021-09-13 18.93 18.93 18.88 18.88 0.0M
2021-09-10 20.00 20.00 20.00 20.00 0.0M
2021-09-09 19.73 19.73 19.73 19.73 0.0M
2021-09-08 20.36 20.36 19.79 20.26 0.0M
2021-09-06 20.94 20.94 20.94 20.94 0.0M
2021-08-31 21.56 21.56 21.41 21.41 0.0M
2021-08-30 21.36 21.36 21.36 21.36 0.0M
2021-08-27 21.55 21.55 21.55 21.55 0.0M
2021-08-25 21.18 21.41 21.18 21.41 0.0M
2021-08-23 21.68 21.68 21.30 21.30 0.0M
2021-08-20 20.78 20.84 20.78 20.84 0.0M
2021-08-19 20.87 20.87 20.87 20.87 0.0M
2021-08-17 21.76 21.78 21.49 21.49 0.0M
2021-08-16 21.78 22.09 21.49 22.09 0.0M
2021-08-13 22.47 22.47 22.07 22.07 0.0M
2021-08-12 23.10 23.10 23.10 23.10 0.0M
2021-08-10 21.70 21.70 21.70 21.70 0.0M
2021-08-09 21.12 21.38 21.12 21.38 0.0M
2021-08-06 21.24 21.60 21.24 21.60 0.0M
2021-08-04 20.33 20.33 20.33 20.33 0.0M
2021-08-03 21.30 21.41 21.30 21.30 0.0M
2021-08-02 21.32 21.43 21.32 21.43 0.0M
2021-07-29 21.15 21.15 21.15 21.15 0.0M
2021-07-28 20.11 20.11 19.74 19.74 0.0M
2021-07-26 19.82 19.82 19.82 19.82 0.0M
2021-07-23 19.14 19.14 19.14 19.14 0.0M
2021-07-22 19.05 19.05 19.05 19.05 0.0M
2021-07-21 18.86 18.90 18.86 18.90 0.0M
2021-07-20 18.19 18.41 18.19 18.41 0.0M
2021-07-19 17.84 17.84 17.84 17.84 0.0M
2021-07-15 18.06 18.06 17.90 17.90 0.0M
2021-07-14 17.95 17.95 17.95 17.95 0.0M
2021-07-13 18.82 18.82 17.68 17.95 0.0M
2021-07-12 18.61 18.76 18.61 18.76 0.0M
2021-07-08 19.10 19.10 18.40 18.40 0.0M
2021-07-07 19.15 19.45 19.15 19.45 0.0M
2021-07-06 18.83 18.83 18.71 18.71 0.0M
2021-07-05 19.11 19.11 19.11 19.11 0.0M
2021-07-02 19.25 19.25 19.25 19.25 0.0M
2021-06-30 19.30 19.30 19.30 19.30 0.0M
2021-06-28 18.30 18.62 18.30 18.48 0.0M
2021-06-25 18.53 18.80 18.53 18.75 0.0M
2021-06-24 18.45 18.45 18.45 18.45 0.0M
2021-06-23 18.46 18.93 18.36 18.36 0.0M
2021-06-22 18.82 18.82 18.82 18.82 0.0M
2021-06-21 18.42 19.07 18.42 18.86 0.0M
2021-06-17 18.45 18.45 18.45 18.45 0.0M
2021-06-15 18.44 18.57 18.39 18.57 0.0M
2021-06-14 18.65 18.65 18.65 18.65 0.0M
2021-06-10 18.47 18.74 18.47 18.74 0.0M
2021-06-09 19.59 19.59 19.59 19.59 0.0M
2021-06-07 19.53 20.11 19.52 20.11 0.0M
2021-06-03 18.49 18.82 18.49 18.82 0.0M
2021-06-02 19.91 19.91 19.73 19.73 0.0M
2021-06-01 19.20 19.70 19.20 19.70 0.0M
2021-05-31 19.42 19.80 19.42 19.80 0.0M
2021-05-28 19.00 19.00 19.00 19.00 0.0M
2021-05-27 18.82 18.82 18.82 18.82 0.0M
2021-05-26 18.76 19.00 18.76 19.00 0.0M
2021-05-25 18.60 18.82 18.60 18.80 0.0M
2021-05-24 18.18 18.18 18.18 18.18 0.0M
2021-05-21 18.71 18.84 18.50 18.84 0.0M
2021-05-20 18.38 18.52 18.34 18.52 0.0M
2021-05-18 18.73 18.73 18.73 18.73 0.0M
2021-05-17 18.71 18.82 18.71 18.82 0.0M
2021-05-14 18.59 19.00 18.59 19.00 0.0M
2021-05-13 17.82 17.84 17.82 17.84 0.0M
2021-05-12 18.50 18.50 18.50 18.50 0.0M
2021-05-11 18.80 19.09 18.80 18.98 0.0M
2021-05-06 20.09 20.60 20.09 20.60 0.0M
2021-05-05 22.50 22.50 21.87 21.87 0.0M
2021-05-04 22.91 22.91 22.91 22.91 0.0M
2021-05-03 21.27 21.27 21.27 21.27 0.0M
2021-04-30 21.50 21.58 21.50 21.58 0.0M
2021-04-29 21.62 21.68 21.62 21.68 0.0M
2021-04-28 21.31 21.31 21.31 21.31 0.0M
2021-04-27 21.64 21.66 21.64 21.66 0.0M
2021-04-26 21.24 21.41 21.24 21.41 0.0M
2021-04-21 20.11 20.11 20.10 20.10 0.0M
2021-04-20 22.00 22.00 20.48 20.48 0.0M
2021-04-19 21.96 21.96 21.96 21.96 0.0M
2021-04-15 21.58 21.58 21.26 21.26 0.0M
2021-04-13 21.94 21.94 21.05 21.05 0.0M
2021-04-12 21.73 21.73 21.59 21.59 0.0M
2021-04-09 21.35 21.35 21.35 21.35 0.0M
2021-04-08 21.57 21.57 20.43 20.43 0.0M
2021-04-07 22.79 22.79 21.71 21.83 0.0M
2021-04-06 20.61 23.10 20.61 23.10 0.0M
2021-04-01 20.62 20.62 20.62 20.62 0.0M
2021-03-31 19.50 19.50 19.50 19.50 0.0M
2021-03-30 18.80 18.80 18.80 18.80 0.0M
2021-03-26 18.90 18.90 18.90 18.90 0.0M
2021-03-25 18.00 18.00 17.20 17.20 0.0M
2021-03-24 18.40 18.40 18.40 18.40 0.0M
2021-03-23 18.20 18.40 18.20 18.20 0.0M
2021-03-22 18.70 18.70 18.70 18.70 0.0M
2021-03-18 19.30 19.40 19.30 19.40 0.0M
2021-03-17 19.40 19.40 19.40 19.40 0.0M
2021-03-16 18.90 19.50 18.90 18.90 0.0M
2021-03-15 18.90 18.90 18.90 18.90 0.0M
2021-03-12 18.00 18.00 18.00 18.00 0.0M
2021-03-11 18.50 18.50 18.10 18.10 0.0M
2021-03-10 17.50 18.30 17.50 18.30 0.0M
2021-03-09 16.50 16.50 16.50 16.50 0.0M
2021-03-08 17.20 17.20 17.00 17.00 0.0M
2021-03-05 16.20 16.30 15.30 16.30 0.0M
2021-03-04 16.60 16.70 16.60 16.70 0.0M
2021-03-03 17.20 18.20 16.60 16.60 0.0M
2021-03-02 16.80 16.80 16.80 16.80 0.0M
2021-03-01 16.50 16.90 16.50 16.90 0.0M
2021-02-26 16.00 16.00 16.00 16.00 0.0M
2021-02-23 16.30 16.40 16.30 16.40 0.0M
2021-02-22 16.20 16.70 16.20 16.70 0.0M
2021-02-19 16.60 16.60 16.30 16.30 0.0M
2021-02-18 17.00 17.00 17.00 17.00 0.0M
2021-02-17 16.90 17.30 16.90 17.00 0.0M
2021-02-16 17.20 17.20 16.80 16.80 0.0M
2021-02-15 17.50 17.70 17.40 17.40 0.0M
2021-02-11 17.50 17.50 17.50 17.50 0.0M
2021-02-10 17.50 17.50 17.50 17.50 0.0M
2021-02-09 17.60 17.60 17.50 17.50 0.0M
2021-02-08 18.00 18.00 17.90 17.90 0.0M
2021-02-04 17.40 17.40 17.30 17.30 0.0M
2021-02-03 17.50 17.50 17.30 17.30 0.0M
2021-02-02 17.00 17.50 16.60 17.40 0.0M
2021-02-01 16.70 16.80 16.50 16.80 0.0M
2021-01-29 16.60 16.80 16.30 16.30 0.0M
2021-01-28 15.90 16.40 15.80 16.40 0.0M
2021-01-27 16.70 16.70 16.20 16.30 0.0M
2021-01-26 17.00 17.50 17.00 17.00 0.0M
2021-01-25 19.30 19.30 17.10 17.40 0.0M
2021-01-22 18.30 18.30 18.30 18.30 0.0M
2021-01-21 19.60 19.60 19.10 19.40 0.0M
2021-01-20 19.30 19.50 19.30 19.50 0.0M
2021-01-19 17.90 17.90 17.70 17.70 0.0M
2021-01-15 17.50 18.10 17.50 18.10 0.0M
2021-01-14 17.50 17.70 17.40 17.50 0.0M
2021-01-12 18.20 18.20 18.20 18.20 0.0M
2021-01-11 18.20 18.20 18.20 18.20 0.0M
2021-01-08 19.90 19.90 19.00 19.00 0.0M
2021-01-07 18.90 19.40 18.90 19.40 0.0M
2021-01-06 17.90 18.60 17.90 18.50 0.0M
2021-01-05 17.50 17.50 17.50 17.50 0.0M
2021-01-04 18.70 19.10 17.90 17.90 0.0M