161,300€
1,03%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 159,33 | 161,30 | 159,33 | 161,25 | 1,00% | - |
| 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 |
| 27.11.2024 | 177,25 | 179,45 | 173,75 | 174,65 | -1,52% | - |
| 26.11.2024 | 181,98 | 181,98 | 174,38 | 177,35 | -1,47% | - |
| 25.11.2024 | 171,35 | 185,52 | 170,63 | 180,00 | 5,05% | - |
| 22.11.2024 | 168,35 | 172,38 | 167,77 | 171,35 | 2,02% | - |
| 21.11.2024 | 166,33 | 169,38 | 164,27 | 167,95 | 1,28% | 6,00 |
| 20.11.2024 | 168,35 | 170,20 | 163,80 | 165,83 | -1,49% | - |
| 19.11.2024 | 168,23 | 169,00 | 164,68 | 168,33 | 0,01% | - |
| 18.11.2024 | 167,30 | 168,77 | 164,33 | 168,30 | 0,51% | - |
| 15.11.2024 | 172,08 | 172,08 | 166,15 | 167,45 | -2,72% | 7,00 |
| 14.11.2024 | 169,95 | 173,20 | 169,95 | 172,13 | 1,10% | - |
| 13.11.2024 | 168,15 | 173,15 | 162,63 | 170,25 | 1,23% | 285,00 |
| 12.11.2024 | 172,30 | 173,23 | 168,10 | 168,18 | -2,17% | - |
| 11.11.2024 | 166,35 | 172,40 | 166,35 | 171,90 | 2,98% | - |
| 08.11.2024 | 165,88 | 168,08 | 165,45 | 166,93 | 0,94% | 1,00 |
| 07.11.2024 | 164,75 | 167,95 | 162,27 | 165,38 | 0,41% | - |
| 06.11.2024 | 168,23 | 173,40 | 157,43 | 164,70 | -0,68% | 77,00 |
| 05.11.2024 | 158,38 | 169,43 | 155,58 | 165,83 | 4,47% | 50,00 |
| 04.11.2024 | 159,27 | 162,38 | 157,60 | 158,73 | -0,35% | - |
| 01.11.2024 | 157,52 | 161,45 | 157,33 | 159,27 | 1,13% | - |
| 31.10.2024 | 159,25 | 161,13 | 156,88 | 157,50 | -1,10% | - |
| 30.10.2024 | 158,68 | 161,98 | 156,93 | 159,25 | -0,34% | - |
| 29.10.2024 | 171,58 | 171,58 | 155,43 | 159,80 | -6,86% | - |
| 28.10.2024 | 167,48 | 172,38 | 167,43 | 171,58 | 2,63% | - |
| 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% | - |