97,910€
-1,16%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 99,04 | 100,75 | 97,74 | 98,01 | -1,06% | - |
| 05.06.2025 | 98,09 | 99,85 | 96,59 | 99,06 | 0,25% | - |
| 04.06.2025 | 96,92 | 99,50 | 96,35 | 98,81 | 1,98% | - |
| 03.06.2025 | 92,33 | 97,22 | 91,82 | 96,89 | 5,10% | 1,00 |
| 02.06.2025 | 94,99 | 94,99 | 89,71 | 92,19 | -2,73% | - |
| 30.05.2025 | 96,66 | 96,66 | 94,02 | 94,78 | -1,01% | - |
| 29.05.2025 | 95,66 | 98,12 | 94,05 | 95,75 | 0,73% | - |
| 28.05.2025 | 98,37 | 99,30 | 95,03 | 95,06 | -3,36% | - |
| 27.05.2025 | 96,01 | 98,62 | 95,94 | 98,37 | 2,21% | - |
| 26.05.2025 | 95,84 | 96,36 | 94,97 | 96,24 | 1,11% | - |
| 23.05.2025 | 97,31 | 97,83 | 94,36 | 95,18 | -2,20% | - |
| 22.05.2025 | 95,80 | 97,57 | 94,44 | 97,32 | 1,49% | 4,00 |
| 21.05.2025 | 101,88 | 102,00 | 95,77 | 95,89 | -5,53% | - |
| 20.05.2025 | 104,63 | 106,20 | 101,25 | 101,50 | -2,85% | - |
| 19.05.2025 | 107,33 | 107,33 | 103,60 | 104,48 | -3,38% | - |
| 16.05.2025 | 105,48 | 108,55 | 105,13 | 108,13 | 2,63% | - |
| 15.05.2025 | 106,95 | 108,68 | 104,05 | 105,35 | -1,61% | - |
| 14.05.2025 | 110,73 | 112,38 | 106,25 | 107,08 | -3,30% | - |
| 13.05.2025 | 108,45 | 113,33 | 105,88 | 110,73 | 4,14% | - |
| 12.05.2025 | 98,49 | 108,43 | 98,49 | 106,33 | 8,13% | 200,00 |
| 09.05.2025 | 98,92 | 100,18 | 98,12 | 98,33 | -0,60% | 119,00 |
| 08.05.2025 | 94,47 | 99,58 | 93,78 | 98,92 | 5,47% | - |
| 07.05.2025 | 94,94 | 96,67 | 91,48 | 93,79 | -0,53% | - |
| 06.05.2025 | 98,88 | 100,26 | 93,94 | 94,29 | -4,67% | - |
| 05.05.2025 | 101,05 | 101,40 | 98,52 | 98,91 | -1,83% | - |
| 02.05.2025 | 104,40 | 104,40 | 98,43 | 100,75 | -4,28% | - |
| 30.04.2025 | 105,60 | 106,08 | 103,00 | 105,25 | -0,31% | 64,00 |
| 29.04.2025 | 106,60 | 107,28 | 103,65 | 105,58 | -0,85% | - |
| 28.04.2025 | 106,23 | 108,50 | 105,18 | 106,48 | -0,47% | - |
| 25.04.2025 | 106,15 | 108,03 | 105,50 | 106,98 | 0,71% | - |
| 24.04.2025 | 103,63 | 108,43 | 102,15 | 106,23 | 2,46% | - |
| 23.04.2025 | 101,65 | 108,23 | 101,65 | 103,68 | 2,12% | - |
| 22.04.2025 | 98,65 | 102,35 | 98,65 | 101,53 | -1,26% | - |
| 17.04.2025 | 99,12 | 104,48 | 98,18 | 102,83 | 3,48% | - |
| 16.04.2025 | 104,95 | 105,15 | 98,44 | 99,37 | -5,56% | - |
| 15.04.2025 | 105,28 | 107,53 | 105,03 | 105,23 | -0,31% | - |
| 14.04.2025 | 107,98 | 109,38 | 103,85 | 105,55 | -0,68% | - |
| 11.04.2025 | 104,55 | 108,45 | 101,18 | 106,28 | -0,79% | 2,00 |
| 10.04.2025 | 112,43 | 113,98 | 103,25 | 107,13 | -5,64% | - |
| 09.04.2025 | 103,93 | 114,13 | 99,15 | 113,53 | 9,16% | - |
| 08.04.2025 | 109,33 | 113,68 | 102,40 | 104,00 | -4,78% | 4,00 |
| 07.04.2025 | 113,08 | 115,30 | 107,43 | 109,23 | -3,30% | - |
| 04.04.2025 | 107,18 | 114,55 | 104,15 | 112,95 | 3,91% | - |
| 03.04.2025 | 114,78 | 117,28 | 107,85 | 108,70 | -10,05% | - |
| 02.04.2025 | 116,20 | 121,08 | 114,25 | 120,85 | 3,96% | - |
| 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 |