167,475€
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 167,75 | 171,02 | 166,18 | 167,18 | -0,18% | - |
| 24.10.2024 | 166,13 | 168,45 | 164,63 | 167,48 | 0,81% | 12,00 |
| 23.10.2024 | 168,77 | 170,52 | 165,33 | 166,13 | -1,57% | - |
| 22.10.2024 | 171,93 | 171,93 | 165,27 | 168,77 | -1,83% | - |
| 21.10.2024 | 179,90 | 181,13 | 170,48 | 171,93 | -4,13% | 3,00 |
| 18.10.2024 | 180,50 | 181,60 | 177,93 | 179,33 | -0,66% | - |
| 17.10.2024 | 182,52 | 184,25 | 177,30 | 180,52 | -1,20% | - |
| 16.10.2024 | 179,70 | 185,43 | 179,52 | 182,73 | 1,75% | - |
| 15.10.2024 | 180,80 | 183,38 | 178,60 | 179,58 | -0,68% | - |
| 14.10.2024 | 175,38 | 182,18 | 175,38 | 180,80 | 3,11% | - |
| 11.10.2024 | 175,33 | 179,15 | 174,65 | 175,35 | -0,13% | - |
| 10.10.2024 | 177,73 | 181,00 | 174,05 | 175,58 | -1,28% | - |
| 09.10.2024 | 175,90 | 179,98 | 175,65 | 177,85 | 0,98% | - |
| 08.10.2024 | 175,13 | 177,80 | 173,23 | 176,13 | 0,36% | - |
| 07.10.2024 | 173,45 | 176,20 | 170,33 | 175,50 | 0,41% | - |
| 04.10.2024 | 177,58 | 182,27 | 172,23 | 174,77 | -1,58% | - |
| 03.10.2024 | 176,77 | 177,85 | 174,68 | 177,58 | 0,52% | - |
| 02.10.2024 | 176,05 | 178,33 | 173,33 | 176,65 | 0,40% | - |
| 01.10.2024 | 174,10 | 177,73 | 172,95 | 175,95 | 0,98% | - |
| 30.09.2024 | 173,90 | 174,95 | 171,55 | 174,25 | -0,26% | - |
| 27.09.2024 | 170,08 | 176,77 | 170,05 | 174,70 | 2,75% | 3,00 |
| 26.09.2024 | 172,18 | 174,98 | 169,30 | 170,02 | -1,25% | - |
| 25.09.2024 | 172,65 | 173,88 | 170,88 | 172,18 | -0,33% | - |
| 24.09.2024 | 176,23 | 177,13 | 171,25 | 172,75 | -1,89% | - |
| 23.09.2024 | 178,40 | 180,83 | 174,93 | 176,08 | -0,27% | 6,00 |
| 20.09.2024 | 181,43 | 181,43 | 176,18 | 176,55 | -2,65% | - |
| 19.09.2024 | 177,58 | 182,68 | 174,50 | 181,35 | 3,51% | - |
| 18.09.2024 | 174,45 | 179,58 | 173,10 | 175,20 | 0,30% | - |
| 17.09.2024 | 168,30 | 175,00 | 168,30 | 174,68 | 3,80% | - |
| 16.09.2024 | 165,55 | 171,02 | 164,77 | 168,27 | 1,82% | 40,00 |
| 13.09.2024 | 158,52 | 166,43 | 158,43 | 165,27 | 4,60% | - |
| 12.09.2024 | 154,40 | 159,20 | 153,00 | 158,00 | 2,36% | - |
| 11.09.2024 | 154,95 | 155,00 | 148,55 | 154,35 | -0,39% | - |
| 10.09.2024 | 150,83 | 155,48 | 150,05 | 154,95 | 2,65% | 2,00 |
| 09.09.2024 | 151,93 | 154,40 | 150,45 | 150,95 | -0,71% | - |
| 06.09.2024 | 150,80 | 157,50 | 149,63 | 152,02 | 0,96% | - |
| 05.09.2024 | 152,38 | 153,85 | 149,63 | 150,58 | -1,38% | - |
| 04.09.2024 | 152,73 | 153,27 | 150,08 | 152,68 | -0,03% | - |
| 03.09.2024 | 157,48 | 158,68 | 152,13 | 152,73 | -3,02% | - |
| 02.09.2024 | 157,45 | 157,50 | 156,30 | 157,48 | -0,03% | 18,00 |
| 30.08.2024 | 156,00 | 158,27 | 154,63 | 157,52 | 0,98% | - |
| 29.08.2024 | 155,50 | 158,27 | 154,65 | 156,00 | 0,16% | - |
| 28.08.2024 | 156,15 | 157,05 | 154,33 | 155,75 | -0,45% | - |
| 27.08.2024 | 158,08 | 158,52 | 153,88 | 156,45 | -1,09% | 4,00 |
| 26.08.2024 | 162,68 | 165,98 | 157,23 | 158,18 | -2,77% | - |
| 23.08.2024 | 150,77 | 163,48 | 150,77 | 162,68 | 8,05% | 109,00 |
| 22.08.2024 | 150,77 | 152,48 | 149,33 | 150,55 | -0,15% | - |
| 21.08.2024 | 147,50 | 151,55 | 146,85 | 150,77 | 2,20% | - |
| 20.08.2024 | 147,33 | 149,08 | 146,10 | 147,52 | 0,14% | - |
| 19.08.2024 | 146,33 | 149,15 | 145,68 | 147,33 | 0,89% | - |
| 16.08.2024 | 150,65 | 150,65 | 145,93 | 146,02 | -2,55% | - |
| 15.08.2024 | 146,13 | 152,18 | 145,77 | 149,85 | 2,53% | - |
| 14.08.2024 | 146,38 | 149,52 | 143,80 | 146,15 | -0,22% | - |
| 13.08.2024 | 139,55 | 147,15 | 139,55 | 146,48 | 4,66% | 1,00 |
| 12.08.2024 | 142,48 | 144,63 | 139,83 | 139,95 | -1,69% | - |
| 09.08.2024 | 140,27 | 143,27 | 138,52 | 142,35 | 1,48% | - |
| 08.08.2024 | 139,95 | 143,10 | 138,33 | 140,27 | 0,00% | - |
| 07.08.2024 | 137,75 | 151,02 | 137,75 | 140,27 | -1,56% | - |
| 06.08.2024 | 136,65 | 147,85 | 124,53 | 142,50 | 4,17% | 100,00 |
| 05.08.2024 | 139,45 | 140,02 | 126,80 | 136,80 | -1,95% | 50,00 |
| 02.08.2024 | 147,80 | 147,80 | 133,48 | 139,52 | -5,92% | 100,00 |
| 01.08.2024 | 155,00 | 158,27 | 145,95 | 148,30 | -4,08% | - |
| 31.07.2024 | 155,00 | 161,85 | 154,18 | 154,60 | -0,48% | - |
| 30.07.2024 | 154,00 | 158,68 | 152,33 | 155,35 | 0,00% | 14,00 |
| 29.07.2024 | 154,33 | 156,93 | 153,30 | 155,35 | 0,66% | - |
| 26.07.2024 | 146,18 | 156,25 | 146,18 | 154,33 | 5,13% | - |
| 25.07.2024 | 142,20 | 150,33 | 141,68 | 146,80 | 3,09% | - |
| 24.07.2024 | 151,00 | 151,80 | 141,93 | 142,40 | -5,63% | 4,00 |
| 23.07.2024 | 147,70 | 151,90 | 145,83 | 150,90 | 2,08% | - |
| 22.07.2024 | 145,18 | 148,33 | 143,68 | 147,83 | 1,93% | - |
| 19.07.2024 | 145,88 | 147,73 | 144,23 | 145,02 | -0,28% | - |
| 18.07.2024 | 145,95 | 153,30 | 145,38 | 145,43 | 0,14% | 30,00 |
| 17.07.2024 | 151,63 | 153,00 | 144,93 | 145,23 | -4,22% | 67,00 |
| 16.07.2024 | 140,60 | 152,08 | 140,33 | 151,63 | 7,94% | - |
| 15.07.2024 | 139,88 | 145,30 | 139,77 | 140,48 | 0,29% | 15,00 |
| 12.07.2024 | 135,18 | 142,55 | 135,02 | 140,08 | 3,66% | 7,00 |
| 11.07.2024 | 126,60 | 136,05 | 126,33 | 135,13 | 6,63% | 5,00 |
| 10.07.2024 | 124,20 | 127,18 | 123,60 | 126,73 | 2,12% | - |
| 09.07.2024 | 124,05 | 125,68 | 122,78 | 124,10 | 0,08% | 7,00 |
| 08.07.2024 | 122,23 | 124,73 | 121,68 | 124,00 | 1,33% | - |
| 05.07.2024 | 123,70 | 124,28 | 120,95 | 122,38 | -1,07% | - |
| 04.07.2024 | 124,70 | 124,85 | 123,68 | 123,70 | -0,80% | - |
| 03.07.2024 | 125,40 | 126,55 | 123,75 | 124,70 | -0,64% | - |
| 02.07.2024 | 125,60 | 126,50 | 123,75 | 125,50 | 0,52% | 4,00 |
| 01.07.2024 | 128,48 | 129,90 | 124,05 | 124,85 | -3,12% | - |
| 28.06.2024 | 129,30 | 130,55 | 127,65 | 128,88 | 0,27% | 8,00 |
| 27.06.2024 | 128,02 | 128,83 | 126,40 | 128,52 | 0,59% | - |
| 26.06.2024 | 127,43 | 129,00 | 126,30 | 127,78 | 0,55% | - |
| 25.06.2024 | 132,30 | 132,93 | 124,85 | 127,08 | -4,06% | 24,00 |
| 24.06.2024 | 133,93 | 135,15 | 131,55 | 132,45 | -0,84% | - |
| 21.06.2024 | 135,25 | 135,93 | 131,70 | 133,58 | -1,24% | - |
| 20.06.2024 | 138,98 | 139,20 | 133,88 | 135,25 | -2,68% | - |
| 19.06.2024 | 139,15 | 139,20 | 138,13 | 138,98 | -0,30% | - |
| 18.06.2024 | 139,93 | 140,93 | 137,90 | 139,40 | -0,07% | - |
| 17.06.2024 | 139,73 | 140,55 | 137,13 | 139,50 | -0,13% | - |
| 14.06.2024 | 140,33 | 141,27 | 136,52 | 139,68 | -0,60% | - |
| 13.06.2024 | 140,63 | 141,45 | 138,55 | 140,52 | 0,14% | - |
| 12.06.2024 | 133,58 | 145,13 | 132,73 | 140,33 | 5,01% | - |
| 11.06.2024 | 136,50 | 137,08 | 132,93 | 133,63 | -1,89% | - |
| 10.06.2024 | 135,45 | 137,18 | 133,83 | 136,20 | 0,72% | - |