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
2023-12-29 47.64 47.64 47.64 47.64 0.0M
2023-12-28 47.34 47.44 47.34 47.44 0.0M
2023-12-27 48.40 48.40 48.38 48.38 0.0M
2023-12-22 48.04 48.04 48.04 48.04 0.0M
2023-12-20 47.88 47.88 47.88 47.88 0.0M
2023-12-19 47.48 47.64 47.48 47.64 0.0M
2023-12-18 48.02 48.02 47.50 47.50 0.0M
2023-12-15 49.70 49.70 49.66 49.66 0.0M
2023-12-14 46.98 48.16 46.98 48.16 0.0M
2023-12-13 45.84 45.84 44.86 44.86 0.0M
2023-12-12 46.52 46.52 46.02 46.02 0.0M
2023-12-11 47.68 47.68 46.42 46.42 0.0M
2023-12-08 47.24 47.34 47.08 47.34 0.0M
2023-12-06 47.26 47.26 46.20 46.20 0.0M
2023-12-05 45.30 45.80 45.08 45.80 0.0M
2023-12-04 44.86 45.58 44.86 45.36 0.0M
2023-12-01 44.10 44.10 44.10 44.10 0.0M
2023-11-29 43.78 43.78 43.78 43.78 0.0M
2023-11-28 43.00 43.00 42.78 42.78 0.0M
2023-11-22 43.56 43.56 43.56 43.56 0.0M
2023-11-20 43.14 43.14 43.14 43.14 0.0M
2023-11-16 43.88 43.88 43.88 43.88 0.0M
2023-11-15 43.94 44.02 43.20 43.98 0.0M
2023-11-14 44.22 44.22 44.22 44.22 0.0M
2023-11-09 41.66 41.66 40.86 40.86 0.0M
2023-11-08 41.64 41.64 41.00 41.00 0.0M
2023-11-07 40.88 41.30 40.88 41.30 0.0M
2023-11-06 42.04 42.14 42.04 42.14 0.0M
2023-11-03 42.12 42.12 42.12 42.12 0.0M
2023-11-02 39.54 39.54 39.54 39.54 0.0M
2023-11-01 38.00 38.44 38.00 38.44 0.0M
2023-10-30 36.28 36.28 36.28 36.28 0.0M
2023-10-27 36.44 36.44 36.44 36.44 0.0M
2023-10-26 36.82 36.82 36.82 36.82 0.0M
2023-10-23 35.90 36.30 35.90 36.30 0.0M
2023-10-19 37.20 37.66 36.68 37.14 0.0M
2023-10-16 38.56 38.56 38.56 38.56 0.0M
2023-10-12 38.24 38.24 38.24 38.24 0.0M
2023-10-09 38.12 38.12 38.12 38.12 0.0M
2023-10-03 38.10 38.10 38.10 38.10 0.0M
2023-10-02 39.72 39.72 39.60 39.60 0.0M
2023-09-29 39.26 39.26 39.26 39.26 0.0M
2023-09-27 39.76 39.76 39.76 39.76 0.0M
2023-09-21 40.10 40.10 38.44 38.44 0.0M
2023-09-18 40.04 40.78 40.04 40.78 0.0M
2023-09-15 42.44 42.44 39.72 39.72 0.0M
2023-09-14 41.34 42.06 41.32 42.06 0.0M
2023-09-13 40.88 40.88 40.52 40.52 0.0M
2023-09-11 42.22 42.46 42.22 42.46 0.0M
2023-09-08 42.42 42.42 42.42 42.42 0.0M
2023-09-07 43.12 43.12 42.38 42.38 0.0M
2023-09-06 43.44 44.00 43.44 44.00 0.0M
2023-09-05 46.72 46.72 43.60 43.60 0.0M
2023-09-04 47.00 47.00 47.00 47.00 0.0M
2023-09-01 46.00 46.00 46.00 46.00 0.0M
2023-08-31 46.40 46.40 45.94 46.10 0.0M
2023-08-28 43.34 43.34 43.32 43.32 0.0M
2023-08-25 42.84 42.84 42.84 42.84 0.0M
2023-08-24 45.50 45.50 45.50 45.50 0.0M
2023-08-23 44.80 45.54 44.72 45.38 0.0M
2023-08-22 43.90 44.40 43.90 44.40 0.0M
2023-08-21 46.08 46.74 43.20 43.28 0.0M
2023-08-18 43.78 44.04 43.78 43.90 0.0M
2023-08-17 46.02 46.02 44.28 44.28 0.0M
2023-08-16 49.44 49.44 47.96 47.96 0.0M
2023-08-15 49.14 49.60 49.14 49.60 0.0M
2023-08-14 48.30 48.32 48.30 48.32 0.0M
2023-08-10 48.66 49.00 48.36 48.36 0.0M
2023-08-09 49.60 49.60 48.62 48.62 0.0M
2023-08-08 48.34 49.20 48.34 49.20 0.0M
2023-08-07 47.90 48.18 47.90 48.18 0.0M
2023-08-04 47.02 47.80 47.00 47.80 0.0M
2023-08-03 52.00 53.10 46.48 46.70 0.0M
2023-08-01 51.80 51.95 51.80 51.95 0.0M
2023-07-31 51.45 51.45 51.20 51.20 0.0M
2023-07-26 49.40 49.40 49.40 49.40 0.0M
2023-07-25 50.20 50.60 50.20 50.60 0.0M
2023-07-20 49.98 49.98 49.98 49.98 0.0M
2023-07-19 51.60 52.05 51.60 52.05 0.0M
2023-07-18 52.20 53.10 52.20 53.00 0.0M
2023-07-17 49.82 51.45 49.82 51.40 0.0M
2023-07-10 45.16 45.28 45.16 45.28 0.0M
2023-07-07 46.60 46.60 46.60 46.60 0.0M
2023-07-06 49.74 50.15 46.22 46.22 0.0M
2023-07-03 52.55 52.55 52.50 52.50 0.0M
2023-06-26 49.10 49.10 49.10 49.10 0.0M
2023-06-22 50.85 51.20 50.85 51.20 0.0M
2023-06-21 50.50 51.45 50.50 51.45 0.0M
2023-06-19 49.28 49.28 49.28 49.28 0.0M
2023-06-14 51.95 51.95 50.50 50.50 0.0M
2023-06-13 51.80 51.80 51.80 51.80 0.0M
2023-06-12 50.20 52.10 50.20 51.90 0.0M
2023-06-09 52.00 52.70 52.00 52.45 0.0M
2023-06-08 51.10 51.10 51.10 51.10 0.0M
2023-06-07 50.85 51.30 50.85 51.15 0.0M
2023-06-06 47.80 50.35 47.80 50.35 0.0M
2023-06-01 45.22 45.38 45.22 45.38 0.0M
2023-05-29 45.24 45.24 45.24 45.24 0.0M
2023-05-26 44.50 44.50 44.50 44.50 0.0M
2023-05-23 48.22 48.22 45.94 45.94 0.0M
2023-05-22 48.36 48.36 48.36 48.36 0.0M
2023-05-15 46.48 46.48 46.48 46.48 0.0M
2023-05-12 46.46 47.06 45.74 45.74 0.0M
2023-05-11 48.60 48.60 46.44 46.44 0.0M
2023-05-10 47.44 48.02 47.44 48.00 0.0M
2023-05-09 45.64 45.88 45.64 45.88 0.0M
2023-05-08 43.66 43.66 43.50 43.50 0.0M
2023-05-05 42.12 43.46 42.12 43.46 0.0M
2023-05-04 40.60 40.60 40.60 40.60 0.0M
2023-05-03 32.34 32.34 32.34 32.34 0.0M
2023-05-02 33.70 33.70 33.18 33.18 0.0M
2023-04-28 33.58 33.58 33.58 33.58 0.0M
2023-04-27 32.50 32.50 32.50 32.50 0.0M
2023-04-25 34.32 34.32 33.14 33.14 0.0M
2023-04-24 33.48 33.48 33.48 33.48 0.0M
2023-04-19 33.86 33.86 33.86 33.86 0.0M
2023-04-18 32.64 32.64 32.64 32.64 0.0M
2023-04-17 32.04 33.00 32.04 32.52 0.0M
2023-04-14 31.60 31.60 31.60 31.60 0.0M
2023-04-13 32.02 32.02 32.02 32.02 0.0M
2023-04-11 31.40 31.40 31.00 31.28 0.0M
2023-04-06 30.94 30.94 30.94 30.94 0.0M
2023-04-03 32.52 32.52 32.44 32.44 0.0M
2023-03-29 32.19 32.19 32.19 32.19 0.0M
2023-03-27 31.86 31.86 31.86 31.86 0.0M
2023-03-22 30.52 30.52 30.52 30.52 0.0M
2023-03-17 30.77 30.77 30.77 30.77 0.0M
2023-03-16 30.60 30.60 30.60 30.60 0.0M
2023-03-15 29.52 29.52 29.52 29.52 0.0M
2023-03-14 28.67 29.13 28.67 29.11 0.0M
2023-03-13 28.82 29.15 28.47 29.15 0.0M
2023-03-10 30.57 30.57 29.43 29.43 0.0M
2023-03-09 31.22 31.22 31.22 31.22 0.0M
2023-03-06 31.03 31.03 30.17 30.34 0.0M
2023-03-01 29.42 29.78 29.42 29.78 0.0M
2023-02-28 29.88 30.80 29.60 29.60 0.0M
2023-02-27 28.55 28.74 28.55 28.74 0.0M
2023-02-22 27.85 27.85 27.84 27.84 0.0M
2023-02-16 29.92 29.92 29.92 29.92 0.0M
2023-02-15 30.08 30.80 30.08 30.80 0.0M
2023-02-14 30.23 30.23 30.23 30.23 0.0M
2023-02-13 29.31 29.31 29.31 29.31 0.0M
2023-02-09 29.89 29.89 29.89 29.89 0.0M
2023-02-08 30.35 30.35 29.82 29.82 0.0M
2023-02-02 30.68 31.10 30.57 30.57 0.0M
2023-02-01 28.68 28.68 28.68 28.68 0.0M
2023-01-17 25.51 25.51 25.51 25.51 0.0M
2023-01-12 25.06 25.06 25.06 25.06 0.0M
2023-01-10 25.26 25.26 25.26 25.26 0.0M
2023-01-05 24.07 24.45 24.07 24.45 0.0M
2023-01-04 24.25 24.25 24.25 24.25 0.0M