211,126$
1,24%
Echtzeit-Aktienkurs Installed Building Products
Bid:
Ask:
Aktienkurse zur Installed Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 210,40 | 215,37 | 209,64 | 211,24 | 1,30% | 248.831,00 |
| 20.11.2024 | 206,06 | 209,40 | 204,14 | 208,53 | 0,78% | 213.873,00 |
| 19.11.2024 | 202,24 | 207,20 | 201,27 | 206,91 | 0,87% | 267.341,00 |
| 18.11.2024 | 200,83 | 206,11 | 199,42 | 205,12 | 2,55% | 255.382,00 |
| 15.11.2024 | 209,47 | 209,47 | 199,29 | 200,02 | -3,83% | 354.601,00 |
| 14.11.2024 | 208,61 | 211,56 | 207,08 | 207,98 | 0,12% | 281.887,00 |
| 13.11.2024 | 210,88 | 213,18 | 207,34 | 207,73 | 0,04% | 326.612,00 |
| 12.11.2024 | 209,73 | 212,64 | 207,22 | 207,65 | -1,47% | 427.958,00 |
| 11.11.2024 | 214,30 | 214,99 | 210,00 | 210,74 | 0,23% | 336.211,00 |
| 08.11.2024 | 215,30 | 215,73 | 209,90 | 210,26 | -3,23% | 577.004,00 |
| 07.11.2024 | 220,41 | 228,00 | 215,02 | 217,27 | -4,58% | 554.735,00 |
| 06.11.2024 | 232,29 | 232,88 | 215,30 | 227,69 | -2,09% | 702.780,00 |
| 05.11.2024 | 219,44 | 235,10 | 219,44 | 232,55 | 5,19% | 387.616,00 |
| 04.11.2024 | 221,29 | 227,67 | 218,97 | 221,07 | 1,95% | 374.382,00 |
| 01.11.2024 | 220,07 | 221,82 | 216,85 | 216,85 | -0,02% | 223.828,00 |
| 31.10.2024 | 215,54 | 219,40 | 214,18 | 216,90 | -0,19% | 191.016,00 |
| 30.10.2024 | 215,44 | 224,17 | 214,50 | 217,31 | 0,87% | 269.522,00 |
| 29.10.2024 | 222,82 | 222,82 | 205,80 | 215,44 | -8,21% | 748.226,00 |
| 28.10.2024 | 234,70 | 238,42 | 232,47 | 234,71 | 1,85% | 138.735,00 |
| 25.10.2024 | 233,14 | 236,58 | 230,26 | 230,44 | -0,08% | 204.094,00 |
| 24.10.2024 | 229,61 | 234,54 | 227,25 | 230,62 | 1,56% | 198.962,00 |
| 23.10.2024 | 232,11 | 234,88 | 226,61 | 227,08 | -3,27% | 494.713,00 |
| 22.10.2024 | 238,60 | 238,60 | 234,01 | 234,75 | -3,38% | 164.745,00 |
| 21.10.2024 | 252,22 | 254,25 | 240,59 | 242,96 | -4,50% | 242.229,00 |
| 18.10.2024 | 255,99 | 257,82 | 253,02 | 254,42 | 0,13% | 150.602,00 |
| 17.10.2024 | 254,00 | 255,92 | 250,18 | 254,08 | -0,08% | 186.659,00 |
| 16.10.2024 | 254,82 | 259,59 | 253,77 | 254,29 | 1,13% | 261.309,00 |
| 15.10.2024 | 251,07 | 256,86 | 250,79 | 251,44 | 0,73% | 288.924,00 |
| 14.10.2024 | 241,17 | 249,65 | 237,68 | 249,62 | 4,59% | 299.612,00 |
| 11.10.2024 | 233,51 | 238,92 | 231,82 | 238,67 | 2,03% | 150.726,00 |
| 10.10.2024 | 235,45 | 237,76 | 231,77 | 233,92 | -2,52% | 214.179,00 |
| 09.10.2024 | 241,22 | 242,52 | 237,68 | 239,96 | -0,46% | 172.433,00 |
| 08.10.2024 | 238,09 | 245,99 | 236,09 | 241,08 | 1,67% | 218.057,00 |
| 07.10.2024 | 234,61 | 238,15 | 231,05 | 237,11 | -0,70% | 228.564,00 |
| 04.10.2024 | 244,97 | 244,97 | 229,56 | 238,77 | -1,15% | 266.126,00 |
| 03.10.2024 | 244,12 | 245,46 | 236,91 | 241,54 | -1,67% | 242.245,00 |
| 02.10.2024 | 243,11 | 247,45 | 237,31 | 245,65 | -0,46% | 131.906,00 |
| 01.10.2024 | 247,24 | 247,91 | 241,07 | 246,78 | 0,21% | 136.322,00 |
| 30.09.2024 | 247,03 | 249,36 | 241,69 | 246,27 | -1,65% | 206.413,00 |
| 27.09.2024 | 247,90 | 255,84 | 246,99 | 250,40 | 2,18% | 263.740,00 |
| 26.09.2024 | 244,81 | 245,36 | 241,15 | 245,06 | 2,77% | 245.864,00 |
| 25.09.2024 | 238,80 | 241,98 | 235,88 | 238,46 | -1,17% | 194.772,00 |
| 24.09.2024 | 243,78 | 243,78 | 239,26 | 241,29 | -0,88% | 281.279,00 |
| 23.09.2024 | 242,44 | 244,41 | 239,02 | 243,44 | 1,78% | 181.167,00 |
| 20.09.2024 | 243,72 | 244,63 | 237,95 | 239,19 | -2,80% | 551.766,00 |
| 19.09.2024 | 245,21 | 246,98 | 240,83 | 246,07 | 4,16% | 283.226,00 |
| 18.09.2024 | 239,34 | 245,37 | 234,89 | 236,25 | -0,79% | 330.237,00 |
| 17.09.2024 | 231,03 | 239,44 | 228,89 | 238,14 | 5,26% | 384.429,00 |
| 16.09.2024 | 224,61 | 230,91 | 220,23 | 226,24 | 1,33% | 247.243,00 |
| 13.09.2024 | 220,10 | 224,93 | 214,24 | 223,26 | 5,91% | 287.474,00 |
| 12.09.2024 | 207,74 | 213,45 | 207,01 | 210,81 | 2,37% | 157.527,00 |
| 11.09.2024 | 204,51 | 206,88 | 198,97 | 205,92 | -0,42% | 260.471,00 |
| 10.09.2024 | 205,10 | 207,43 | 201,33 | 206,79 | 1,11% | 197.777,00 |
| 09.09.2024 | 204,89 | 206,67 | 202,81 | 204,51 | 0,02% | 310.950,00 |
| 06.09.2024 | 206,68 | 210,11 | 204,12 | 204,47 | -0,36% | 254.282,00 |
| 05.09.2024 | 210,37 | 210,37 | 204,21 | 205,21 | -1,94% | 185.263,00 |
| 04.09.2024 | 208,13 | 211,27 | 203,02 | 209,27 | 0,19% | 189.664,00 |
| 03.09.2024 | 219,95 | 222,11 | 206,37 | 208,88 | -6,04% | 213.591,00 |
| 30.08.2024 | 222,99 | 224,98 | 216,50 | 222,31 | 1,01% | 158.805,00 |
| 29.08.2024 | 223,08 | 223,95 | 219,42 | 220,09 | -0,33% | 125.434,00 |
| 28.08.2024 | 222,74 | 224,34 | 220,00 | 220,82 | -1,71% | 205.996,00 |
| 27.08.2024 | 224,93 | 227,00 | 221,13 | 224,67 | -1,54% | 197.245,00 |
| 26.08.2024 | 232,50 | 233,08 | 226,43 | 228,19 | -1,77% | 230.451,00 |
| 23.08.2024 | 220,30 | 233,09 | 219,20 | 232,29 | 6,69% | 265.179,00 |
| 22.08.2024 | 219,31 | 221,71 | 216,00 | 217,72 | -1,21% | 200.159,00 |
| 21.08.2024 | 211,83 | 220,75 | 211,83 | 220,38 | 6,15% | 461.842,00 |
| 20.08.2024 | 211,26 | 214,46 | 207,27 | 207,62 | -1,61% | 269.187,00 |
| 19.08.2024 | 208,00 | 212,38 | 207,71 | 211,02 | 2,03% | 203.814,00 |
| 16.08.2024 | 210,16 | 212,45 | 206,12 | 206,82 | -2,11% | 244.197,00 |
| 15.08.2024 | 214,82 | 217,64 | 209,45 | 211,28 | 1,53% | 364.341,00 |
| 14.08.2024 | 216,18 | 216,94 | 207,78 | 208,10 | -2,44% | 302.983,00 |
| 13.08.2024 | 212,37 | 217,18 | 210,60 | 213,30 | 1,58% | 266.119,00 |
| 12.08.2024 | 212,73 | 214,52 | 208,65 | 209,99 | -1,45% | 280.751,00 |
| 09.08.2024 | 216,19 | 216,85 | 212,79 | 213,07 | -0,79% | 199.792,00 |
| 08.08.2024 | 210,79 | 215,60 | 207,30 | 214,76 | 3,38% | 234.332,00 |
| 07.08.2024 | 227,57 | 230,47 | 206,33 | 207,73 | -7,30% | 416.871,00 |
| 06.08.2024 | 221,25 | 228,60 | 213,92 | 224,10 | 0,49% | 418.666,00 |
| 05.08.2024 | 211,42 | 231,38 | 209,26 | 223,01 | -3,77% | 313.684,00 |
| 02.08.2024 | 224,10 | 232,51 | 222,51 | 231,74 | -1,76% | 412.575,00 |
| 01.08.2024 | 252,99 | 263,66 | 229,49 | 235,89 | -12,75% | 798.910,00 |
| 31.07.2024 | 272,35 | 281,04 | 267,10 | 270,35 | 0,28% | 529.119,00 |
| 30.07.2024 | 267,20 | 271,19 | 263,38 | 269,59 | 1,21% | 241.379,00 |
| 29.07.2024 | 266,81 | 272,41 | 262,82 | 266,37 | 0,32% | 348.846,00 |
| 26.07.2024 | 256,88 | 266,30 | 256,39 | 265,53 | 7,19% | 426.959,00 |
| 25.07.2024 | 245,47 | 253,19 | 241,14 | 247,73 | 2,71% | 336.161,00 |
| 24.07.2024 | 247,83 | 250,60 | 240,44 | 241,20 | -3,48% | 225.213,00 |
| 23.07.2024 | 244,37 | 253,86 | 242,16 | 249,89 | 1,10% | 224.336,00 |
| 22.07.2024 | 244,01 | 247,37 | 238,07 | 247,17 | 2,76% | 229.034,00 |
| 19.07.2024 | 242,75 | 246,10 | 238,86 | 240,54 | -1,28% | 249.598,00 |
| 18.07.2024 | 242,76 | 255,65 | 241,58 | 243,65 | 0,97% | 491.658,00 |
| 17.07.2024 | 246,84 | 250,79 | 241,31 | 241,31 | -3,94% | 502.498,00 |
| 16.07.2024 | 240,56 | 251,85 | 238,39 | 251,22 | 7,22% | 489.301,00 |
| 15.07.2024 | 233,10 | 238,55 | 232,57 | 234,31 | 1,53% | 300.444,00 |
| 12.07.2024 | 229,45 | 236,38 | 229,45 | 230,79 | 1,73% | 481.879,00 |
| 11.07.2024 | 219,48 | 232,89 | 218,86 | 226,86 | 7,86% | 677.629,00 |
| 10.07.2024 | 205,43 | 211,42 | 204,22 | 210,33 | 3,10% | 282.853,00 |
| 09.07.2024 | 204,92 | 208,33 | 202,35 | 204,00 | -1,34% | 372.415,00 |
| 08.07.2024 | 201,41 | 206,80 | 200,57 | 206,78 | 3,60% | 329.125,00 |
| 05.07.2024 | 199,28 | 201,38 | 196,56 | 199,60 | -0,08% | 182.846,00 |
| 03.07.2024 | 199,59 | 203,35 | 198,76 | 199,76 | 0,48% | 167.634,00 |