119,525€
2,82%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 116,20 | 120,08 | 114,25 | 119,73 | 2,99% | - |
| 01.04.2025 | 115,15 | 117,68 | 114,58 | 116,25 | 0,61% | - |
| 31.03.2025 | 114,95 | 116,48 | 110,75 | 115,55 | 0,52% | - |
| 28.03.2025 | 118,75 | 120,25 | 114,58 | 114,95 | -3,06% | - |
| 27.03.2025 | 118,78 | 120,30 | 117,58 | 118,58 | -1,15% | - |
| 26.03.2025 | 121,95 | 122,15 | 118,95 | 119,95 | -0,99% | - |
| 25.03.2025 | 121,95 | 122,13 | 119,63 | 121,15 | -0,66% | - |
| 24.03.2025 | 118,83 | 122,15 | 113,03 | 121,95 | 4,34% | 200,00 |
| 21.03.2025 | 118,63 | 119,03 | 114,80 | 116,88 | -1,64% | - |
| 20.03.2025 | 117,75 | 122,23 | 116,95 | 118,83 | 0,96% | 9,00 |
| 19.03.2025 | 117,75 | 119,23 | 116,28 | 117,70 | -0,04% | - |
| 18.03.2025 | 117,43 | 118,65 | 114,05 | 117,75 | 0,23% | - |
| 17.03.2025 | 115,18 | 118,65 | 114,78 | 117,48 | 1,64% | - |
| 14.03.2025 | 113,50 | 116,05 | 113,45 | 115,58 | 1,81% | 2,00 |
| 13.03.2025 | 118,93 | 119,78 | 112,93 | 113,53 | -4,70% | 7,00 |
| 12.03.2025 | 119,35 | 122,40 | 117,70 | 119,13 | -0,02% | - |
| 11.03.2025 | 125,20 | 125,25 | 117,90 | 119,15 | -4,93% | - |
| 10.03.2025 | 124,03 | 128,38 | 122,35 | 125,33 | 0,93% | 9,00 |
| 07.03.2025 | 124,23 | 125,20 | 121,00 | 124,18 | -0,12% | - |
| 06.03.2025 | 124,28 | 124,78 | 121,65 | 124,33 | 0,10% | - |
| 05.03.2025 | 122,73 | 125,48 | 121,18 | 124,20 | 1,02% | - |
| 04.03.2025 | 128,65 | 130,18 | 121,05 | 122,95 | -4,45% | - |
| 03.03.2025 | 133,95 | 135,95 | 127,83 | 128,68 | -3,88% | - |
| 28.02.2025 | 133,83 | 135,05 | 131,65 | 133,88 | -0,04% | 2,00 |
| 27.02.2025 | 135,50 | 137,40 | 133,65 | 133,93 | -1,22% | - |
| 26.02.2025 | 135,90 | 136,77 | 133,18 | 135,58 | 0,97% | - |
| 25.02.2025 | 131,52 | 136,30 | 131,52 | 134,27 | 1,36% | - |
| 24.02.2025 | 131,08 | 132,75 | 128,83 | 132,48 | 1,05% | 20,00 |
| 21.02.2025 | 137,70 | 139,75 | 127,83 | 131,10 | -4,83% | - |
| 20.02.2025 | 138,95 | 142,45 | 130,98 | 137,75 | -0,49% | - |
| 19.02.2025 | 142,38 | 142,38 | 137,95 | 138,43 | -2,22% | - |
| 18.02.2025 | 147,23 | 148,83 | 141,15 | 141,58 | -3,72% | - |
| 17.02.2025 | 146,65 | 147,13 | 146,65 | 147,05 | 0,26% | - |
| 14.02.2025 | 145,70 | 150,13 | 144,98 | 146,68 | 0,58% | 100,00 |
| 13.02.2025 | 145,20 | 147,10 | 144,43 | 145,83 | 0,40% | - |
| 12.02.2025 | 150,73 | 150,83 | 142,27 | 145,25 | -3,60% | - |
| 11.02.2025 | 151,10 | 153,80 | 149,27 | 150,68 | -0,26% | - |
| 10.02.2025 | 149,15 | 152,65 | 148,40 | 151,08 | 1,32% | - |
| 07.02.2025 | 154,13 | 155,73 | 147,80 | 149,10 | -3,07% | 14,00 |
| 06.02.2025 | 156,05 | 158,58 | 153,10 | 153,83 | -1,49% | - |
| 05.02.2025 | 157,45 | 158,68 | 154,98 | 156,15 | -0,76% | - |
| 04.02.2025 | 158,25 | 159,55 | 155,43 | 157,35 | -0,63% | 2,00 |
| 03.02.2025 | 159,52 | 161,98 | 155,50 | 158,35 | -1,90% | - |
| 31.01.2025 | 166,20 | 168,13 | 161,43 | 161,43 | -2,79% | - |
| 30.01.2025 | 161,85 | 166,60 | 161,85 | 166,05 | 2,44% | - |
| 29.01.2025 | 160,58 | 165,98 | 160,52 | 162,10 | -0,23% | - |
| 28.01.2025 | 165,02 | 166,75 | 161,00 | 162,48 | -1,80% | - |
| 27.01.2025 | 158,80 | 166,88 | 155,90 | 165,45 | 4,07% | - |
| 24.01.2025 | 161,85 | 161,98 | 158,60 | 158,98 | -1,61% | - |
| 23.01.2025 | 159,43 | 162,55 | 158,20 | 161,58 | 1,44% | - |
| 22.01.2025 | 159,33 | 161,40 | 157,77 | 159,27 | -0,23% | - |
| 21.01.2025 | 158,15 | 162,73 | 158,15 | 159,65 | 0,95% | - |
| 20.01.2025 | 159,50 | 159,50 | 157,93 | 158,15 | -1,05% | - |
| 17.01.2025 | 156,85 | 163,65 | 156,55 | 159,83 | 2,57% | 177,00 |
| 16.01.2025 | 156,98 | 159,50 | 154,48 | 155,83 | -0,62% | - |
| 15.01.2025 | 149,65 | 162,75 | 149,65 | 156,80 | 4,83% | 27,00 |
| 14.01.2025 | 145,75 | 150,08 | 145,43 | 149,58 | 4,49% | 31,00 |
| 13.01.2025 | 137,02 | 144,23 | 135,60 | 143,15 | 4,78% | 4,00 |
| 10.01.2025 | 139,13 | 143,50 | 134,38 | 136,63 | -1,80% | 15,00 |
| 09.01.2025 | 139,52 | 139,52 | 138,83 | 139,13 | -0,05% | - |
| 08.01.2025 | 138,08 | 139,73 | 136,33 | 139,20 | 0,45% | - |
| 07.01.2025 | 141,25 | 141,52 | 136,60 | 138,58 | -1,25% | - |
| 06.01.2025 | 139,70 | 143,00 | 139,00 | 140,33 | 0,45% | - |
| 03.01.2025 | 138,30 | 140,35 | 137,18 | 139,70 | 0,92% | - |
| 02.01.2025 | 138,77 | 141,70 | 137,68 | 138,43 | 0,53% | - |
| 30.12.2024 | 139,18 | 139,18 | 137,33 | 137,70 | -1,18% | 4,00 |
| 27.12.2024 | 143,20 | 143,20 | 139,25 | 139,35 | -2,74% | - |
| 23.12.2024 | 144,30 | 145,77 | 141,50 | 143,27 | 1,63% | - |
| 20.12.2024 | 141,18 | 144,63 | 137,33 | 140,98 | -0,09% | - |
| 19.12.2024 | 145,73 | 147,18 | 140,50 | 141,10 | -3,16% | - |
| 18.12.2024 | 152,63 | 154,98 | 145,48 | 145,70 | -4,44% | - |
| 17.12.2024 | 152,70 | 153,73 | 151,43 | 152,48 | -0,20% | - |
| 16.12.2024 | 158,43 | 159,95 | 152,63 | 152,77 | -3,47% | 50,00 |
| 13.12.2024 | 162,65 | 164,83 | 155,45 | 158,27 | -2,93% | - |
| 12.12.2024 | 164,02 | 165,73 | 161,73 | 163,05 | -0,78% | - |
| 11.12.2024 | 162,23 | 166,50 | 162,18 | 164,33 | 1,29% | - |
| 10.12.2024 | 167,63 | 168,77 | 161,77 | 162,23 | -3,34% | - |
| 09.12.2024 | 166,30 | 168,65 | 165,63 | 167,83 | 0,98% | 90,00 |
| 06.12.2024 | 166,35 | 170,25 | 164,88 | 166,20 | -0,09% | 5,00 |
| 05.12.2024 | 168,90 | 169,93 | 165,60 | 166,35 | -1,51% | 23,00 |
| 04.12.2024 | 174,25 | 176,85 | 167,88 | 168,90 | -3,08% | - |
| 03.12.2024 | 176,18 | 178,58 | 174,13 | 174,27 | -1,09% | 23,00 |
| 02.12.2024 | 179,02 | 179,02 | 175,00 | 176,20 | -0,17% | 3,00 |
| 29.11.2024 | 175,50 | 178,95 | 173,95 | 176,50 | 0,57% | - |
| 28.11.2024 | 174,08 | 175,77 | 174,08 | 175,50 | 0,49% | 7,00 |
| 27.11.2024 | 177,25 | 179,45 | 173,75 | 174,65 | -1,52% | - |
| 26.11.2024 | 181,98 | 181,98 | 174,38 | 177,35 | -1,47% | - |
| 25.11.2024 | 171,35 | 185,52 | 170,63 | 180,00 | 5,05% | - |
| 22.11.2024 | 168,35 | 172,38 | 167,77 | 171,35 | 2,02% | - |
| 21.11.2024 | 166,33 | 169,38 | 164,27 | 167,95 | 1,28% | 6,00 |
| 20.11.2024 | 168,35 | 170,20 | 163,80 | 165,83 | -1,49% | - |
| 19.11.2024 | 168,23 | 169,00 | 164,68 | 168,33 | 0,01% | - |
| 18.11.2024 | 167,30 | 168,77 | 164,33 | 168,30 | 0,51% | - |
| 15.11.2024 | 172,08 | 172,08 | 166,15 | 167,45 | -2,72% | 7,00 |
| 14.11.2024 | 169,95 | 173,20 | 169,95 | 172,13 | 1,10% | - |
| 13.11.2024 | 168,15 | 173,15 | 162,63 | 170,25 | 1,23% | 285,00 |
| 12.11.2024 | 172,30 | 173,23 | 168,10 | 168,18 | -2,17% | - |
| 11.11.2024 | 166,35 | 172,40 | 166,35 | 171,90 | 2,98% | - |
| 08.11.2024 | 165,88 | 168,08 | 165,45 | 166,93 | 0,94% | 1,00 |
| 07.11.2024 | 164,75 | 167,95 | 162,27 | 165,38 | 0,41% | - |