Comparing Back to the side-by-side chart ↗
Construction Partners Inc (ROAD) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83.39 | 85.40 | 82.15 | 82.71 | -0.62% | 627,300 |
| 2026-10-15 | 80.94 | 83.50 | 79.74 | 83.23 | +2.96% | 634,700 |
| 2026-10-14 | 84.42 | 85.00 | 79.33 | 80.84 | -6.36% | 1,510,900 |
| 2026-10-13 | 86.22 | 87.04 | 85.22 | 86.33 | +0.17% | 541,100 |
| 2026-10-12 | 86.36 | 88.26 | 85.62 | 86.18 | -0.73% | 366,700 |
| 2026-10-09 | 88.51 | 89.58 | 85.22 | 86.81 | -1.72% | 494,200 |
| 2026-10-08 | 87.17 | 88.74 | 86.66 | 88.33 | -0.43% | 566,000 |
| 2026-10-07 | 91.41 | 91.62 | 86.30 | 88.71 | -5.52% | 748,200 |
| 2026-10-06 | 91.00 | 95.47 | 91.00 | 93.89 | +3.75% | 644,800 |
| 2026-10-05 | 90.73 | 91.44 | 87.65 | 90.50 | -0.64% | 727,700 |
| 2026-10-02 | 92.51 | 93.64 | 90.88 | 91.08 | +1.03% | 726,800 |
| 2026-10-01 | 89.47 | 92.61 | 88.47 | 90.15 | +0.13% | 521,600 |
| 2026-09-30 | 92.61 | 92.75 | 89.47 | 90.03 | -2.03% | 585,900 |
| 2026-09-29 | 92.34 | 94.36 | 91.77 | 91.90 | +0.47% | 887,300 |
| 2026-09-28 | 92.00 | 93.09 | 89.25 | 91.47 | -2.39% | 703,200 |
| 2026-09-25 | 90.76 | 94.12 | 89.70 | 93.71 | +4.30% | 769,000 |
| 2026-09-24 | 93.09 | 93.09 | 88.73 | 89.85 | -3.84% | 782,900 |
| 2026-09-23 | 95.28 | 96.57 | 91.37 | 93.44 | -3.38% | 559,200 |
| 2026-09-22 | 96.17 | 97.11 | 93.86 | 96.71 | +2.38% | 734,400 |
| 2026-09-21 | 95.37 | 96.09 | 93.50 | 94.46 | +0.14% | 783,700 |
| 2026-09-18 | 94.62 | 95.29 | 94.05 | 94.33 | -0.31% | 952,100 |
| 2026-09-17 | 98.16 | 98.22 | 93.86 | 94.62 | -0.47% | 477,200 |
| 2026-09-16 | 96.43 | 97.71 | 94.57 | 95.07 | +0.03% | 583,700 |
| 2026-09-15 | 97.61 | 97.61 | 94.61 | 95.04 | -1.93% | 338,900 |
| 2026-09-14 | 96.58 | 97.50 | 94.84 | 96.91 | -2.77% | 489,400 |
| 2026-09-11 | 98.00 | 99.99 | 96.68 | 99.67 | +3.69% | 315,800 |
| 2026-09-10 | 96.21 | 97.96 | 95.51 | 96.12 | -2.09% | 381,900 |
| 2026-09-09 | 102.45 | 103.41 | 97.42 | 98.17 | -4.78% | 473,900 |
| 2026-09-08 | 103.67 | 105.08 | 102.63 | 103.10 | -1.51% | 385,200 |
| 2026-09-04 | 102.88 | 105.24 | 102.88 | 104.68 | +1.95% | 331,400 |
| 2026-09-03 | 102.84 | 102.90 | 99.83 | 102.68 | +1.53% | 379,100 |
| 2026-09-02 | 100.61 | 101.92 | 98.91 | 101.13 | +0.57% | 687,400 |
| 2026-09-01 | 105.00 | 107.05 | 98.58 | 100.56 | -5.31% | 800,200 |
| 2026-08-31 | 108.89 | 110.59 | 105.00 | 106.20 | -3.54% | 653,400 |
| 2026-08-28 | 114.75 | 116.00 | 109.00 | 110.10 | -4.05% | 515,500 |
| 2026-08-27 | 114.86 | 115.17 | 110.54 | 114.75 | +0.17% | 397,900 |
| 2026-08-26 | 109.95 | 115.08 | 109.95 | 114.55 | +4.43% | 717,200 |
| 2026-08-25 | 109.58 | 110.13 | 107.46 | 109.69 | +1.11% | 457,400 |
| 2026-08-24 | 112.17 | 112.17 | 108.35 | 108.49 | -3.28% | 654,300 |
| 2026-08-21 | 114.41 | 114.82 | 111.20 | 112.17 | -0.90% | 388,800 |
| 2026-08-20 | 114.71 | 114.89 | 111.58 | 113.19 | -2.09% | 358,700 |
| 2026-08-19 | 115.77 | 116.51 | 112.31 | 115.61 | +1.82% | 440,400 |
| 2026-08-18 | 119.92 | 119.92 | 113.23 | 113.54 | -5.74% | 781,300 |
| 2026-08-17 | 122.63 | 122.63 | 119.44 | 120.46 | -0.90% | 567,200 |
| 2026-08-14 | 118.53 | 122.80 | 116.77 | 121.55 | +2.49% | 484,700 |
| 2026-08-13 | 121.07 | 122.55 | 118.32 | 118.59 | -2.42% | 712,000 |
| 2026-08-12 | 120.98 | 123.46 | 119.95 | 121.53 | +0.61% | 829,600 |
| 2026-08-11 | 117.58 | 121.00 | 114.60 | 120.79 | +2.23% | 922,000 |
| 2026-08-10 | 119.80 | 121.78 | 117.61 | 118.16 | -1.32% | 853,100 |
| 2026-08-07 | 110.20 | 121.99 | 110.20 | 119.74 | +19.55% | 1,971,000 |
| 2026-08-06 | 106.19 | 106.51 | 98.95 | 100.16 | -4.67% | 1,364,800 |
| 2026-08-05 | 108.08 | 108.58 | 105.02 | 105.07 | -1.54% | 620,900 |
| 2026-08-04 | 109.10 | 109.38 | 106.52 | 106.71 | -1.30% | 1,105,500 |
| 2026-08-03 | 105.39 | 108.53 | 104.42 | 108.12 | +4.62% | 581,900 |
| 2026-07-31 | 102.70 | 105.41 | 100.66 | 103.35 | +1.63% | 612,000 |
| 2026-07-30 | 105.27 | 107.00 | 101.22 | 101.69 | -2.25% | 745,400 |
| 2026-07-29 | 106.11 | 106.48 | 100.75 | 104.03 | -2.47% | 863,900 |
| 2026-07-28 | 105.02 | 106.83 | 102.16 | 106.66 | +1.53% | 639,200 |
| 2026-07-27 | 104.76 | 106.09 | 102.60 | 105.05 | +1.70% | 540,900 |
| 2026-07-24 | 104.55 | 104.99 | 101.85 | 103.29 | -0.72% | 599,900 |
| 2026-07-23 | 102.42 | 105.14 | 101.68 | 104.04 | -0.19% | 814,700 |
| 2026-07-22 | 103.05 | 105.75 | 102.36 | 104.24 | +1.00% | 908,100 |
| 2026-07-21 | 102.25 | 104.98 | 100.75 | 103.21 | +0.74% | 8,955,339 |
| 2026-07-20 | 103.64 | 107.00 | 101.76 | 102.45 | -1.93% | 1,748,650 |
| 2026-07-17 | 105.76 | 109.24 | 103.68 | 104.47 | +2.01% | 2,649,700 |
| 2026-07-16 | 102.30 | 105.20 | 100.72 | 102.41 | -1.40% | 573,400 |
| 2026-07-15 | 98.93 | 105.65 | 98.50 | 103.86 | +6.69% | 1,287,800 |
| 2026-07-14 | 95.00 | 98.70 | 95.00 | 97.35 | +4.11% | 879,000 |
| 2026-07-13 | 94.35 | 97.11 | 93.42 | 93.51 | -1.45% | 497,300 |
| 2026-07-10 | 95.10 | 97.90 | 93.80 | 94.89 | -0.64% | 1,111,800 |
| 2026-07-09 | 103.96 | 104.00 | 93.75 | 95.50 | -6.28% | 1,109,000 |
| 2026-07-08 | 101.33 | 103.49 | 100.83 | 101.90 | -1.75% | 670,100 |
| 2026-07-07 | 106.39 | 106.39 | 102.00 | 103.71 | -4.05% | 595,400 |
| 2026-07-06 | 107.92 | 110.99 | 107.44 | 108.09 | +0.16% | 505,800 |
| 2026-07-02 | 108.98 | 112.00 | 104.75 | 107.92 | -1.08% | 753,400 |
| 2026-07-01 | 117.01 | 117.01 | 103.06 | 109.10 | -8.14% | 1,665,700 |
| 2026-06-30 | 120.11 | 120.84 | 118.16 | 118.77 | -1.20% | 475,900 |
| 2026-06-29 | 121.57 | 123.99 | 116.74 | 120.21 | -2.16% | 506,300 |
| 2026-06-26 | 125.82 | 126.34 | 122.53 | 122.87 | -2.33% | 1,306,300 |
| 2026-06-25 | 127.23 | 129.91 | 124.02 | 125.80 | +0.52% | 527,600 |
| 2026-06-24 | 123.93 | 129.70 | 119.08 | 125.15 | +1.71% | 660,000 |
| 2026-06-23 | 124.12 | 126.31 | 120.00 | 123.05 | -3.15% | 484,900 |
| 2026-06-22 | 122.78 | 127.75 | 122.06 | 127.05 | +3.48% | 527,500 |
| 2026-06-18 | 123.45 | 124.38 | 121.71 | 122.78 | +2.10% | 758,000 |
| 2026-06-17 | 122.50 | 125.70 | 119.79 | 120.26 | -1.43% | 541,900 |
| 2026-06-16 | 121.88 | 124.99 | 121.15 | 122.01 | +1.44% | 628,200 |
| 2026-06-15 | 116.89 | 121.46 | 116.89 | 120.28 | +5.63% | 971,900 |
| 2026-06-12 | 106.05 | 114.95 | 105.70 | 113.87 | +7.73% | 783,400 |
| 2026-06-11 | 105.36 | 106.76 | 103.00 | 105.70 | +1.38% | 740,000 |
| 2026-06-10 | 110.10 | 111.69 | 103.54 | 104.26 | -4.72% | 641,100 |
| 2026-06-09 | 108.45 | 111.73 | 104.26 | 109.43 | +2.88% | 762,300 |
| 2026-06-08 | 110.40 | 111.19 | 106.01 | 106.37 | -3.80% | 697,900 |
| 2026-06-05 | 112.93 | 114.85 | 110.48 | 110.57 | -2.09% | 438,200 |
| 2026-06-04 | 111.26 | 113.43 | 109.17 | 112.93 | +2.29% | 552,300 |
| 2026-06-03 | 109.85 | 110.68 | 107.00 | 110.40 | -0.92% | 461,100 |
| 2026-06-02 | 113.01 | 115.50 | 109.75 | 111.43 | -2.88% | 684,600 |
| 2026-06-01 | 113.98 | 115.23 | 108.51 | 114.74 | -1.49% | 594,800 |
| 2026-05-29 | 120.32 | 122.39 | 116.23 | 116.47 | -3.05% | 514,400 |
| 2026-05-28 | 115.12 | 120.42 | 112.60 | 120.13 | +3.30% | 522,000 |
| 2026-05-27 | 117.07 | 117.77 | 115.56 | 116.29 | +1.05% | 452,300 |
| 2026-05-26 | 115.00 | 117.19 | 114.22 | 115.08 | +1.97% | 445,400 |
| 2026-05-22 | 111.60 | 113.38 | 108.73 | 112.86 | +1.30% | 522,800 |
| 2026-05-21 | 111.04 | 113.15 | 109.32 | 111.41 | -0.99% | 574,000 |
| 2026-05-20 | 111.68 | 114.64 | 109.26 | 112.52 | +2.01% | 654,900 |
| 2026-05-19 | 112.55 | 113.03 | 109.00 | 110.30 | -4.05% | 451,200 |
| 2026-05-18 | 119.00 | 119.50 | 114.10 | 114.95 | -2.63% | 568,500 |
| 2026-05-15 | 122.36 | 122.36 | 117.88 | 118.05 | -5.44% | 481,500 |
| 2026-05-14 | 128.53 | 129.03 | 124.09 | 124.84 | -1.60% | 428,100 |
| 2026-05-13 | 127.15 | 128.29 | 122.08 | 126.87 | +0.00% | 494,900 |
| 2026-05-12 | 134.00 | 134.75 | 126.67 | 126.87 | -6.33% | 702,700 |
| 2026-05-11 | 141.49 | 145.09 | 134.51 | 135.45 | -3.58% | 800,800 |
| 2026-05-08 | 142.76 | 151.00 | 136.63 | 140.48 | +6.94% | 1,646,900 |
| 2026-05-07 | 134.99 | 136.14 | 128.49 | 131.36 | -2.66% | 985,100 |
| 2026-05-06 | 134.14 | 137.58 | 132.09 | 134.95 | +2.53% | 535,900 |
| 2026-05-05 | 128.92 | 134.10 | 126.43 | 131.62 | +5.12% | 702,000 |
| 2026-05-04 | 125.50 | 128.09 | 123.92 | 125.21 | -1.04% | 422,500 |
| 2026-05-01 | 125.08 | 128.40 | 123.96 | 126.53 | +2.32% | 490,700 |
| 2026-04-30 | 117.28 | 123.96 | 117.28 | 123.66 | +7.20% | 361,100 |
| 2026-04-29 | 117.08 | 119.14 | 115.04 | 115.35 | -1.48% | 251,900 |
| 2026-04-28 | 120.22 | 120.95 | 116.39 | 117.08 | -3.07% | 312,400 |
| 2026-04-27 | 120.17 | 121.89 | 119.28 | 120.79 | +0.52% | 324,000 |
| 2026-04-24 | 122.88 | 122.88 | 118.07 | 120.17 | -1.28% | 369,200 |
| 2026-04-23 | 122.59 | 124.92 | 118.26 | 121.73 | +0.59% | 319,700 |
| 2026-04-22 | 125.21 | 126.64 | 120.46 | 121.01 | -1.82% | 395,500 |
| 2026-04-21 | 127.55 | 129.07 | 122.58 | 123.25 | -3.37% | 559,500 |
| 2026-04-20 | 124.06 | 128.04 | 121.88 | 127.55 | +1.52% | 475,600 |
| 2026-04-17 | 115.02 | 126.88 | 114.99 | 125.64 | +12.03% | 1,033,800 |
| 2026-04-16 | 112.16 | 113.49 | 110.81 | 112.15 | +0.40% | 375,400 |
| 2026-04-15 | 114.09 | 115.12 | 110.43 | 111.70 | -2.79% | 420,100 |
| 2026-04-14 | 116.06 | 117.71 | 113.55 | 114.91 | -0.72% | 411,000 |
| 2026-04-13 | 117.22 | 118.14 | 112.87 | 115.74 | -2.62% | 463,300 |
| 2026-04-10 | 117.50 | 119.06 | 114.90 | 118.86 | +0.99% | 247,400 |
| 2026-04-09 | 113.63 | 119.92 | 113.56 | 117.69 | +2.36% | 337,200 |
| 2026-04-08 | 113.77 | 117.45 | 112.96 | 114.98 | +7.74% | 465,900 |
| 2026-04-07 | 107.45 | 109.26 | 103.11 | 106.72 | -1.98% | 561,200 |
| 2026-04-06 | 106.00 | 109.21 | 104.94 | 108.88 | +2.82% | 476,200 |
| 2026-04-02 | 112.90 | 112.90 | 105.37 | 105.89 | -6.21% | 896,700 |
| 2026-04-01 | 113.38 | 116.15 | 112.06 | 112.90 | +1.60% | 379,600 |
| 2026-03-31 | 108.00 | 112.00 | 107.11 | 111.12 | +4.87% | 546,100 |
| 2026-03-30 | 108.74 | 110.23 | 105.00 | 105.96 | -2.82% | 495,600 |
| 2026-03-27 | 107.85 | 111.35 | 107.13 | 109.04 | -0.61% | 555,300 |
| 2026-03-26 | 110.60 | 111.54 | 108.45 | 109.71 | -2.10% | 506,800 |
| 2026-03-25 | 112.39 | 113.35 | 110.78 | 112.06 | +1.60% | 425,300 |
| 2026-03-24 | 109.81 | 110.96 | 106.52 | 110.29 | -1.72% | 560,700 |
| 2026-03-23 | 109.83 | 112.78 | 108.00 | 112.22 | +6.96% | 948,700 |
| 2026-03-20 | 113.24 | 114.70 | 103.76 | 104.92 | -7.35% | 966,500 |
| 2026-03-19 | 115.13 | 116.65 | 111.05 | 113.24 | -3.53% | 575,300 |
| 2026-03-18 | 117.44 | 121.20 | 116.56 | 117.38 | -0.12% | 505,400 |
| 2026-03-17 | 119.45 | 121.14 | 116.29 | 117.52 | -0.94% | 491,400 |
| 2026-03-16 | 115.98 | 120.23 | 114.14 | 118.64 | +4.10% | 537,400 |
| 2026-03-13 | 118.20 | 118.91 | 112.64 | 113.97 | -2.10% | 333,300 |
| 2026-03-12 | 119.11 | 120.32 | 116.07 | 116.42 | -3.94% | 443,700 |
| 2026-03-11 | 122.33 | 122.33 | 119.51 | 121.19 | -1.08% | 509,700 |
| 2026-03-10 | 122.97 | 126.71 | 121.64 | 122.52 | -0.77% | 515,012 |
| 2026-03-09 | 115.36 | 124.25 | 114.06 | 123.47 | +4.56% | 705,255 |
| 2026-03-06 | 122.08 | 123.53 | 117.66 | 118.09 | -6.00% | 485,900 |
| 2026-03-05 | 134.29 | 135.55 | 123.64 | 125.63 | -7.63% | 743,600 |
| 2026-03-04 | 134.45 | 136.61 | 132.26 | 136.00 | +0.55% | 614,200 |
| 2026-03-03 | 133.00 | 136.11 | 129.51 | 135.25 | -1.03% | 455,600 |
| 2026-03-02 | 133.00 | 137.03 | 131.38 | 136.66 | +1.70% | 447,100 |
| 2026-02-27 | 133.60 | 135.35 | 130.73 | 134.37 | -0.93% | 439,000 |
| 2026-02-26 | 138.34 | 138.45 | 132.09 | 135.63 | -0.64% | 616,600 |
| 2026-02-25 | 139.37 | 139.60 | 133.64 | 136.50 | -1.71% | 305,000 |
| 2026-02-24 | 132.65 | 139.66 | 131.29 | 138.88 | +6.40% | 616,800 |
| 2026-02-23 | 132.07 | 134.45 | 128.78 | 130.53 | -1.04% | 418,500 |
| 2026-02-20 | 132.22 | 134.00 | 131.08 | 131.90 | +0.53% | 381,400 |
| 2026-02-19 | 129.00 | 132.01 | 127.89 | 131.21 | +0.56% | 423,500 |
| 2026-02-18 | 135.49 | 137.26 | 129.14 | 130.48 | -3.47% | 688,700 |
| 2026-02-17 | 134.11 | 138.61 | 132.60 | 135.17 | +0.93% | 620,500 |
| 2026-02-13 | 136.41 | 139.82 | 132.94 | 133.93 | -0.62% | 859,907 |
| 2026-02-12 | 136.50 | 141.90 | 134.76 | 134.77 | +0.42% | 1,297,256 |
| 2026-02-11 | 129.94 | 136.27 | 129.94 | 134.21 | +5.11% | 820,684 |
| 2026-02-10 | 126.64 | 131.35 | 125.93 | 127.68 | +0.82% | 403,284 |
| 2026-02-09 | 128.64 | 131.83 | 126.54 | 126.64 | -0.32% | 709,958 |
| 2026-02-06 | 127.69 | 131.48 | 125.90 | 127.05 | -0.47% | 990,074 |
| 2026-02-05 | 110.49 | 133.87 | 110.49 | 127.65 | +11.22% | 1,690,709 |
| 2026-02-04 | 118.60 | 119.00 | 111.01 | 114.77 | -2.37% | 572,380 |
| 2026-02-03 | 115.69 | 117.86 | 114.41 | 117.56 | +2.94% | 438,455 |
| 2026-02-02 | 108.81 | 116.10 | 108.58 | 114.20 | +3.93% | 486,364 |
| 2026-01-30 | 112.06 | 114.04 | 109.16 | 109.88 | -2.57% | 466,345 |
| 2026-01-29 | 114.22 | 115.21 | 111.21 | 112.78 | -0.50% | 265,573 |
| 2026-01-28 | 110.77 | 114.83 | 108.59 | 113.35 | +2.08% | 352,649 |
| 2026-01-27 | 113.58 | 113.86 | 109.75 | 111.04 | -1.53% | 302,934 |
| 2026-01-26 | 111.58 | 114.50 | 111.58 | 112.76 | +1.61% | 280,113 |
| 2026-01-23 | 114.33 | 114.42 | 110.53 | 110.97 | -2.84% | 237,773 |
| 2026-01-22 | 113.00 | 114.34 | 111.18 | 114.21 | +2.48% | 375,949 |
| 2026-01-21 | 109.29 | 111.85 | 107.80 | 111.45 | +2.01% | 555,662 |
| 2026-01-20 | 112.53 | 114.75 | 108.91 | 109.25 | -4.52% | 349,487 |
| 2026-01-16 | 112.19 | 116.92 | 111.05 | 114.42 | +2.04% | 667,929 |
| 2026-01-15 | 115.27 | 116.78 | 108.29 | 112.13 | -1.37% | 1,063,340 |
| 2026-01-14 | 115.69 | 116.19 | 110.36 | 113.69 | -1.60% | 539,586 |
| 2026-01-13 | 117.90 | 118.78 | 115.16 | 115.54 | -1.32% | 442,870 |
| 2026-01-12 | 114.94 | 117.58 | 114.94 | 117.09 | +1.79% | 375,241 |
| 2026-01-09 | 114.27 | 116.35 | 111.35 | 115.03 | +2.43% | 401,922 |
| 2026-01-08 | 112.03 | 113.44 | 109.90 | 112.30 | +1.67% | 308,784 |
| 2026-01-07 | 116.05 | 116.21 | 106.61 | 110.45 | -4.23% | 690,112 |
| 2026-01-06 | 112.84 | 115.55 | 107.98 | 115.33 | +1.40% | 536,464 |
| 2026-01-05 | 111.95 | 115.56 | 111.42 | 113.74 | +1.41% | 375,155 |
| 2026-01-02 | 108.72 | 113.65 | 108.61 | 112.16 | +3.33% | 275,574 |
| 2025-12-31 | 110.14 | 111.20 | 108.45 | 108.55 | -1.31% | 403,394 |
| 2025-12-30 | 111.11 | 112.07 | 109.47 | 109.99 | -1.44% | 306,317 |
| 2025-12-29 | 111.94 | 113.02 | 110.68 | 111.60 | -1.30% | 282,175 |
| 2025-12-26 | 110.95 | 113.53 | 109.62 | 113.07 | +0.95% | 303,517 |
| 2025-12-24 | 110.94 | 113.23 | 110.87 | 112.01 | +0.02% | 392,312 |
| 2025-12-23 | 111.62 | 113.83 | 110.33 | 111.99 | -0.06% | 547,682 |
| 2025-12-22 | 109.54 | 114.60 | 109.50 | 112.06 | +2.68% | 462,342 |
| 2025-12-19 | 108.91 | 111.37 | 108.56 | 109.13 | +0.05% | 768,615 |
| 2025-12-18 | 110.84 | 112.11 | 108.98 | 109.08 | +0.62% | 495,483 |
| 2025-12-17 | 113.45 | 113.77 | 107.00 | 108.41 | -4.43% | 695,778 |
| 2025-12-16 | 111.03 | 113.87 | 107.93 | 113.43 | +3.13% | 760,496 |
| 2025-12-15 | 110.26 | 112.61 | 109.35 | 109.99 | -0.08% | 765,582 |
| 2025-12-12 | 110.83 | 111.73 | 107.47 | 110.08 | +0.09% | 734,762 |
| 2025-12-11 | 107.07 | 110.42 | 106.41 | 109.98 | +3.23% | 424,445 |
| 2025-12-10 | 103.80 | 107.83 | 102.29 | 106.54 | +2.84% | 504,559 |
| 2025-12-09 | 104.21 | 105.96 | 102.67 | 103.60 | -0.59% | 393,195 |
| 2025-12-08 | 103.86 | 106.05 | 101.50 | 104.21 | +1.14% | 715,374 |
| 2025-12-05 | 104.91 | 105.10 | 102.78 | 103.04 | -2.22% | 270,889 |
| 2025-12-04 | 104.50 | 105.64 | 103.57 | 105.38 | +0.36% | 262,178 |
| 2025-12-03 | 105.90 | 106.75 | 103.09 | 105.00 | -0.32% | 333,792 |
| 2025-12-02 | 108.17 | 109.13 | 104.68 | 105.34 | -2.62% | 345,630 |
| 2025-12-01 | 107.32 | 110.87 | 104.99 | 108.17 | -0.76% | 650,590 |
| 2025-11-28 | 109.21 | 109.21 | 107.83 | 109.00 | +0.55% | 309,675 |
| 2025-11-26 | 105.00 | 108.98 | 104.22 | 108.40 | +2.46% | 600,957 |
| 2025-11-25 | 103.89 | 106.08 | 102.57 | 105.80 | +2.28% | 514,006 |
| 2025-11-24 | 100.62 | 104.15 | 100.36 | 103.44 | +2.25% | 536,731 |
| 2025-11-21 | 99.55 | 102.20 | 96.31 | 101.16 | +0.73% | 1,048,439 |
| 2025-11-20 | 100.15 | 104.00 | 95.00 | 100.43 | -3.61% | 1,527,252 |
| 2025-11-19 | 106.50 | 108.00 | 104.08 | 104.19 | -1.06% | 352,519 |
| 2025-11-18 | 103.03 | 106.12 | 102.40 | 105.31 | +0.82% | 326,463 |
| 2025-11-17 | 106.59 | 107.40 | 103.25 | 104.45 | -2.22% | 234,792 |
| 2025-11-14 | 103.48 | 108.20 | 101.18 | 106.82 | +0.66% | 466,814 |
| 2025-11-13 | 110.48 | 111.08 | 104.63 | 106.12 | -4.98% | 435,048 |
| 2025-11-12 | 110.32 | 113.06 | 109.58 | 111.68 | +1.13% | 292,902 |
| 2025-11-11 | 112.88 | 112.88 | 109.54 | 110.43 | -3.26% | 414,185 |
| 2025-11-10 | 112.74 | 115.04 | 111.15 | 114.15 | +2.50% | 312,120 |
| 2025-11-07 | 112.47 | 112.47 | 106.42 | 111.37 | -1.31% | 371,220 |
| 2025-11-06 | 115.67 | 116.00 | 111.66 | 112.84 | -1.75% | 344,727 |
| 2025-11-05 | 112.21 | 116.00 | 111.91 | 114.85 | +2.53% | 301,493 |
| 2025-11-04 | 113.63 | 113.84 | 110.00 | 112.02 | -1.55% | 417,762 |
| 2025-11-03 | 114.83 | 116.62 | 112.67 | 113.78 | -0.49% | 279,291 |
| 2025-10-31 | 112.66 | 115.03 | 112.00 | 114.35 | +1.48% | 409,922 |
| 2025-10-30 | 115.67 | 117.16 | 111.34 | 112.68 | -3.03% | 426,252 |
| 2025-10-29 | 117.95 | 118.67 | 113.75 | 116.20 | -1.24% | 391,145 |
| 2025-10-28 | 116.73 | 117.73 | 114.61 | 117.66 | +0.68% | 204,513 |
| 2025-10-27 | 118.91 | 120.12 | 115.92 | 116.86 | -0.96% | 278,736 |
| 2025-10-24 | 119.68 | 122.45 | 117.86 | 117.99 | +1.71% | 492,187 |
| 2025-10-23 | 119.16 | 120.82 | 114.70 | 116.01 | -2.93% | 381,153 |
| 2025-10-22 | 123.93 | 126.99 | 117.51 | 119.51 | -2.12% | 621,880 |
| 2025-10-21 | 118.79 | 122.98 | 117.16 | 122.10 | +3.73% | 480,749 |
| 2025-10-20 | 116.88 | 119.70 | 116.24 | 117.71 | +2.35% | 303,905 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+12.24%). Schwächster Monat: Okt (-8.34%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Construction Partners Inc (ROAD)?
82.71 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ROAD?
151.00 im Hoch und 79.33 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Construction Partners Inc?
Historisch war der stärkste Kalendermonat von ROAD der Aug (Durchschnitt +12.24%), der schwächste der Okt (Durchschnitt -8.34%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.