64,080€
-0,26%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 64,77 | 64,79 | 64,73 | 64,73 | 0,75% | - |
| 25.05.2026 | 63,93 | 64,33 | 63,93 | 64,25 | 0,97% | - |
| 22.05.2026 | 64,03 | 64,39 | 62,03 | 63,63 | 0,38% | - |
| 21.05.2026 | 61,27 | 63,71 | 58,68 | 63,39 | 4,04% | 20,00 |
| 20.05.2026 | 57,50 | 61,19 | 56,27 | 60,93 | 6,50% | 20,00 |
| 19.05.2026 | 60,33 | 61,66 | 57,02 | 57,21 | -5,14% | - |
| 18.05.2026 | 60,56 | 62,53 | 60,02 | 60,31 | -0,28% | - |
| 15.05.2026 | 63,41 | 63,41 | 60,13 | 60,48 | -3,68% | - |
| 14.05.2026 | 61,91 | 63,60 | 60,58 | 62,79 | 1,32% | - |
| 13.05.2026 | 62,00 | 63,06 | 60,34 | 61,97 | -0,24% | - |
| 12.05.2026 | 63,74 | 63,99 | 61,43 | 62,12 | -2,45% | - |
| 11.05.2026 | 65,68 | 65,84 | 63,51 | 63,68 | -3,66% | - |
| 08.05.2026 | 67,83 | 68,34 | 65,91 | 66,10 | -2,54% | - |
| 07.05.2026 | 67,99 | 70,50 | 67,40 | 67,82 | -0,53% | - |
| 06.05.2026 | 63,76 | 69,19 | 63,76 | 68,18 | 6,00% | - |
| 05.05.2026 | 62,91 | 64,83 | 62,75 | 64,32 | 2,21% | - |
| 04.05.2026 | 65,09 | 65,16 | 62,84 | 62,93 | -7,55% | 56,00 |
| 30.04.2026 | 72,11 | 73,13 | 66,40 | 68,07 | -4,65% | 6,00 |
| 29.04.2026 | 75,23 | 75,49 | 71,26 | 71,39 | -4,95% | - |
| 28.04.2026 | 76,69 | 77,36 | 74,78 | 75,11 | -2,15% | - |
| 27.04.2026 | 76,81 | 78,06 | 75,75 | 76,76 | -0,17% | - |
| 24.04.2026 | 77,15 | 78,02 | 76,50 | 76,89 | -0,34% | - |
| 23.04.2026 | 77,45 | 78,55 | 75,98 | 77,15 | -0,46% | - |
| 22.04.2026 | 76,30 | 78,16 | 76,22 | 77,51 | 1,12% | - |
| 21.04.2026 | 77,48 | 81,29 | 75,97 | 76,65 | -1,21% | - |
| 20.04.2026 | 75,23 | 77,63 | 73,50 | 77,59 | 3,32% | 700,00 |
| 17.04.2026 | 71,21 | 78,00 | 70,95 | 75,10 | 5,55% | - |
| 16.04.2026 | 72,14 | 73,25 | 70,69 | 71,15 | -0,53% | - |
| 15.04.2026 | 74,41 | 75,05 | 71,18 | 71,53 | -4,21% | - |
| 14.04.2026 | 74,25 | 75,37 | 73,73 | 74,67 | 0,89% | - |
| 13.04.2026 | 72,76 | 74,12 | 70,78 | 74,01 | 2,39% | 5,00 |
| 10.04.2026 | 73,51 | 74,16 | 71,46 | 72,28 | -0,93% | - |
| 09.04.2026 | 71,28 | 73,59 | 69,78 | 72,96 | 2,41% | 6,00 |
| 08.04.2026 | 68,06 | 73,94 | 67,60 | 71,24 | 5,60% | - |
| 07.04.2026 | 70,66 | 71,24 | 67,20 | 67,46 | -1,40% | - |
| 02.04.2026 | 70,22 | 70,86 | 66,36 | 68,42 | -2,35% | - |
| 01.04.2026 | 71,27 | 72,16 | 69,94 | 70,07 | -1,84% | - |
| 31.03.2026 | 68,79 | 71,74 | 68,79 | 71,38 | 3,75% | - |
| 30.03.2026 | 70,48 | 71,20 | 68,60 | 68,80 | -1,40% | - |
| 27.03.2026 | 71,28 | 71,54 | 69,68 | 69,78 | -2,43% | - |
| 26.03.2026 | 73,48 | 74,37 | 70,83 | 71,52 | -3,08% | - |
| 25.03.2026 | 73,12 | 74,82 | 70,82 | 73,79 | 1,78% | - |
| 24.03.2026 | 73,09 | 74,17 | 71,41 | 72,50 | -0,62% | - |
| 23.03.2026 | 70,87 | 74,52 | 69,58 | 72,95 | 3,23% | - |
| 20.03.2026 | 73,10 | 73,14 | 69,26 | 70,67 | -3,24% | - |
| 19.03.2026 | 75,64 | 75,97 | 71,63 | 73,04 | -3,22% | - |
| 18.03.2026 | 78,86 | 79,03 | 75,07 | 75,47 | -3,92% | - |
| 17.03.2026 | 76,79 | 79,78 | 76,60 | 78,55 | 3,87% | - |
| 16.03.2026 | 77,29 | 78,09 | 75,48 | 75,62 | -1,87% | 1,00 |
| 13.03.2026 | 75,83 | 77,30 | 75,17 | 77,06 | 2,39% | - |
| 12.03.2026 | 78,95 | 79,00 | 74,92 | 75,26 | -4,41% | - |
| 11.03.2026 | 80,68 | 81,58 | 78,44 | 78,73 | -2,67% | 10,00 |
| 10.03.2026 | 80,92 | 82,41 | 80,09 | 80,89 | -0,86% | 20,00 |
| 09.03.2026 | 79,75 | 82,25 | 77,20 | 81,59 | 2,24% | - |
| 06.03.2026 | 82,27 | 83,86 | 77,62 | 79,80 | -2,60% | - |
| 05.03.2026 | 82,68 | 85,36 | 81,65 | 81,93 | -0,73% | 1,00 |
| 04.03.2026 | 84,07 | 84,84 | 81,72 | 82,53 | -2,08% | - |
| 03.03.2026 | 85,05 | 85,10 | 81,69 | 84,28 | -0,96% | - |
| 02.03.2026 | 87,40 | 88,30 | 84,78 | 85,10 | -3,69% | 5,00 |
| 27.02.2026 | 88,04 | 88,75 | 85,88 | 88,36 | -0,43% | - |
| 26.02.2026 | 87,00 | 89,34 | 86,50 | 88,74 | 1,68% | - |
| 25.02.2026 | 92,51 | 94,33 | 86,92 | 87,27 | -6,39% | 3,00 |
| 24.02.2026 | 91,42 | 93,91 | 88,66 | 93,23 | 2,42% | 80,00 |
| 23.02.2026 | 93,96 | 93,96 | 90,22 | 91,03 | -2,94% | - |
| 20.02.2026 | 95,59 | 96,26 | 92,37 | 93,79 | -1,36% | - |
| 19.02.2026 | 96,68 | 98,44 | 94,46 | 95,08 | -1,73% | - |
| 18.02.2026 | 97,44 | 99,24 | 95,89 | 96,75 | -0,11% | - |
| 17.02.2026 | 96,74 | 99,50 | 93,59 | 96,86 | 0,12% | - |
| 16.02.2026 | 98,58 | 98,62 | 96,62 | 96,74 | -0,76% | 2,00 |
| 13.02.2026 | 101,58 | 103,18 | 97,14 | 97,48 | -4,85% | 1,00 |
| 12.02.2026 | 106,95 | 109,03 | 101,88 | 102,45 | -3,14% | - |
| 11.02.2026 | 107,98 | 108,73 | 102,60 | 105,78 | -2,22% | - |
| 10.02.2026 | 104,43 | 108,25 | 104,30 | 108,18 | 3,15% | 2,00 |
| 09.02.2026 | 105,25 | 106,30 | 103,40 | 104,88 | -0,40% | 1,00 |
| 06.02.2026 | 101,78 | 106,58 | 101,63 | 105,30 | 3,21% | - |
| 05.02.2026 | 104,88 | 105,25 | 100,45 | 102,03 | -2,51% | 1,00 |
| 04.02.2026 | 100,34 | 105,58 | 98,79 | 104,65 | 4,23% | 3,00 |
| 03.02.2026 | 96,08 | 106,68 | 95,10 | 100,40 | 4,64% | 10,00 |
| 02.02.2026 | 96,52 | 97,62 | 94,87 | 95,95 | 0,37% | 2,00 |
| 30.01.2026 | 96,24 | 97,21 | 93,49 | 95,60 | -0,02% | - |
| 29.01.2026 | 97,97 | 99,29 | 94,59 | 95,62 | -2,72% | - |
| 28.01.2026 | 97,77 | 100,34 | 97,13 | 98,29 | -0,18% | - |
| 27.01.2026 | 100,80 | 101,56 | 97,72 | 98,47 | -1,88% | 4,00 |
| 26.01.2026 | 103,48 | 103,70 | 99,49 | 100,36 | -3,64% | 30,00 |
| 23.01.2026 | 106,55 | 106,78 | 104,10 | 104,15 | -2,11% | 44,00 |
| 22.01.2026 | 108,53 | 110,58 | 105,80 | 106,40 | -1,78% | - |
| 21.01.2026 | 104,48 | 110,65 | 104,20 | 108,33 | 2,51% | - |
| 20.01.2026 | 108,03 | 108,03 | 102,98 | 105,68 | -2,18% | - |
| 19.01.2026 | 108,38 | 108,40 | 107,90 | 108,03 | -1,62% | - |
| 16.01.2026 | 111,18 | 113,15 | 109,40 | 109,80 | -1,57% | - |
| 15.01.2026 | 108,63 | 112,20 | 108,43 | 111,55 | 2,72% | - |
| 14.01.2026 | 107,35 | 110,50 | 105,75 | 108,60 | 1,24% | - |
| 13.01.2026 | 106,35 | 107,63 | 104,83 | 107,28 | 1,61% | - |
| 12.01.2026 | 107,63 | 108,43 | 104,63 | 105,58 | -1,63% | - |
| 09.01.2026 | 96,52 | 107,38 | 96,02 | 107,33 | 12,61% | - |
| 08.01.2026 | 89,64 | 96,69 | 88,96 | 95,31 | 5,54% | - |
| 07.01.2026 | 95,41 | 96,04 | 90,01 | 90,31 | -5,18% | - |
| 06.01.2026 | 92,65 | 95,41 | 91,12 | 95,24 | 2,96% | - |
| 05.01.2026 | 90,17 | 96,30 | 89,94 | 92,50 | 3,08% | - |
| 02.01.2026 | 87,86 | 90,73 | 87,54 | 89,74 | 2,21% | - |