121,975€
-3,69%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 125,03 | 125,63 | 121,93 | 121,93 | -3,73% | - |
| 11.09.2025 | 120,03 | 126,83 | 119,78 | 126,65 | 5,70% | - |
| 10.09.2025 | 120,13 | 121,95 | 118,75 | 119,83 | -0,15% | 50,00 |
| 09.09.2025 | 125,73 | 126,43 | 118,15 | 120,00 | -4,67% | 87,00 |
| 08.09.2025 | 127,70 | 127,75 | 124,23 | 125,88 | -1,04% | - |
| 05.09.2025 | 123,03 | 128,60 | 121,83 | 127,20 | 3,41% | 40,00 |
| 04.09.2025 | 116,95 | 123,60 | 116,60 | 123,00 | 5,26% | - |
| 03.09.2025 | 117,75 | 118,33 | 115,35 | 116,85 | -1,12% | - |
| 02.09.2025 | 119,10 | 119,55 | 116,48 | 118,18 | -0,80% | - |
| 01.09.2025 | 118,63 | 119,58 | 118,13 | 119,13 | 0,46% | - |
| 29.08.2025 | 119,95 | 120,78 | 117,75 | 118,58 | -1,21% | - |
| 28.08.2025 | 121,70 | 122,95 | 118,80 | 120,03 | -1,50% | - |
| 27.08.2025 | 122,63 | 124,03 | 120,80 | 121,85 | -0,65% | 30,00 |
| 26.08.2025 | 122,08 | 122,98 | 120,35 | 122,65 | 0,27% | - |
| 25.08.2025 | 123,50 | 124,28 | 119,88 | 122,33 | -0,93% | 77,00 |
| 22.08.2025 | 114,70 | 123,75 | 113,20 | 123,48 | 7,65% | - |
| 21.08.2025 | 114,10 | 114,95 | 112,13 | 114,70 | 0,75% | - |
| 20.08.2025 | 118,68 | 120,63 | 113,80 | 113,85 | -4,03% | - |
| 19.08.2025 | 116,93 | 121,75 | 116,65 | 118,63 | 1,35% | 203,00 |
| 18.08.2025 | 117,00 | 118,75 | 116,45 | 117,05 | -0,02% | - |
| 15.08.2025 | 118,90 | 121,15 | 116,60 | 117,08 | -1,41% | 42,00 |
| 14.08.2025 | 123,38 | 123,65 | 117,25 | 118,75 | -3,77% | - |
| 13.08.2025 | 117,53 | 123,73 | 117,00 | 123,40 | 4,89% | - |
| 12.08.2025 | 110,70 | 118,00 | 110,60 | 117,65 | 5,85% | - |
| 11.08.2025 | 113,75 | 115,98 | 109,03 | 111,15 | -2,18% | 1,00 |
| 08.08.2025 | 112,55 | 114,80 | 112,20 | 113,63 | 0,87% | - |
| 07.08.2025 | 112,13 | 115,45 | 111,98 | 112,65 | 0,31% | 46,00 |
| 06.08.2025 | 114,88 | 115,50 | 111,98 | 112,30 | -2,39% | - |
| 05.08.2025 | 110,78 | 115,60 | 109,08 | 115,05 | 3,74% | - |
| 04.08.2025 | 112,50 | 113,73 | 110,15 | 110,90 | -0,20% | - |
| 01.08.2025 | 110,80 | 113,05 | 106,18 | 111,13 | -0,47% | - |
| 31.07.2025 | 111,95 | 111,95 | 92,34 | 111,65 | 1,09% | 125,00 |
| 30.07.2025 | 115,58 | 117,53 | 109,50 | 110,45 | -4,50% | 21,00 |
| 29.07.2025 | 116,98 | 118,60 | 114,65 | 115,65 | -1,32% | 10,00 |
| 28.07.2025 | 115,73 | 119,08 | 115,73 | 117,20 | 0,80% | 40,00 |
| 25.07.2025 | 113,00 | 116,35 | 113,00 | 116,28 | 2,81% | 18,00 |
| 24.07.2025 | 113,80 | 114,48 | 112,03 | 113,10 | -1,22% | - |
| 23.07.2025 | 110,53 | 114,98 | 110,53 | 114,50 | 2,85% | - |
| 22.07.2025 | 104,60 | 111,70 | 104,35 | 111,33 | 6,68% | - |
| 21.07.2025 | 105,98 | 107,80 | 104,30 | 104,35 | -1,58% | 18,00 |
| 18.07.2025 | 109,38 | 109,50 | 104,58 | 106,03 | -3,22% | - |
| 17.07.2025 | 107,75 | 110,23 | 107,33 | 109,55 | 1,18% | - |
| 16.07.2025 | 108,50 | 109,73 | 105,08 | 108,28 | -0,39% | 8,00 |
| 15.07.2025 | 112,33 | 114,38 | 108,65 | 108,70 | -3,46% | - |
| 14.07.2025 | 113,80 | 114,88 | 109,43 | 112,60 | -1,31% | - |
| 11.07.2025 | 115,65 | 115,68 | 112,83 | 114,10 | -1,32% | - |
| 10.07.2025 | 113,90 | 117,53 | 113,00 | 115,63 | 1,72% | - |
| 09.07.2025 | 109,08 | 113,83 | 108,45 | 113,68 | 4,62% | 100,00 |
| 08.07.2025 | 106,65 | 110,00 | 106,05 | 108,65 | 1,90% | 15,00 |
| 07.07.2025 | 107,15 | 108,65 | 105,63 | 106,63 | -0,49% | 1,00 |
| 04.07.2025 | 107,95 | 107,95 | 107,05 | 107,15 | -0,65% | - |
| 03.07.2025 | 107,40 | 109,78 | 106,90 | 107,85 | -0,39% | 46,00 |
| 02.07.2025 | 108,33 | 109,83 | 106,80 | 108,28 | 0,56% | - |
| 01.07.2025 | 99,00 | 109,48 | 98,01 | 107,68 | 8,70% | - |
| 30.06.2025 | 99,64 | 102,50 | 98,63 | 99,06 | -0,98% | - |
| 27.06.2025 | 99,02 | 101,80 | 97,78 | 100,05 | 1,00% | - |
| 26.06.2025 | 99,24 | 100,04 | 98,16 | 99,05 | -0,45% | - |
| 25.06.2025 | 102,38 | 103,30 | 99,30 | 99,50 | -2,81% | - |
| 24.06.2025 | 103,35 | 104,80 | 101,33 | 102,38 | -0,63% | - |
| 23.06.2025 | 99,50 | 103,10 | 98,68 | 103,03 | 3,34% | - |
| 20.06.2025 | 92,07 | 99,99 | 92,07 | 99,70 | 8,29% | - |
| 19.06.2025 | 93,06 | 93,33 | 91,97 | 92,07 | -0,97% | 6,00 |
| 18.06.2025 | 93,93 | 95,97 | 92,56 | 92,97 | -1,12% | 20,00 |
| 17.06.2025 | 96,36 | 97,71 | 93,52 | 94,02 | -2,66% | - |
| 16.06.2025 | 96,42 | 97,42 | 94,68 | 96,59 | 0,38% | - |
| 13.06.2025 | 99,31 | 99,80 | 95,72 | 96,22 | -3,11% | - |
| 12.06.2025 | 99,00 | 100,60 | 96,83 | 99,31 | -0,21% | - |
| 11.06.2025 | 102,70 | 104,93 | 99,13 | 99,52 | -3,10% | - |
| 10.06.2025 | 98,92 | 103,35 | 98,45 | 102,70 | 3,73% | - |
| 09.06.2025 | 97,63 | 99,48 | 97,57 | 99,01 | 1,02% | - |
| 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% | - |