106,675€
0,42%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 106,15 | 108,03 | 105,50 | 106,58 | 0,33% | - |
| 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 |
| 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 |