197,557$
-0,17%
Echtzeit-Aktienkurs Installed Building Products
Bid:
Ask:
Aktienkurse zur Installed Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 197,64 | 201,82 | 195,63 | 197,29 | -0,30% | 166.332,00 |
| 28.01.2025 | 201,71 | 203,35 | 197,75 | 197,89 | -2,98% | 214.430,00 |
| 27.01.2025 | 205,49 | 214,10 | 202,17 | 203,97 | -0,47% | 522.062,00 |
| 24.01.2025 | 205,52 | 205,88 | 202,36 | 204,94 | -0,18% | 278.385,00 |
| 23.01.2025 | 205,00 | 207,57 | 203,15 | 205,31 | 0,27% | 354.078,00 |
| 22.01.2025 | 200,33 | 206,31 | 200,33 | 204,76 | 1,73% | 421.190,00 |
| 21.01.2025 | 199,58 | 202,38 | 198,20 | 201,27 | 2,69% | 369.238,00 |
| 17.01.2025 | 202,89 | 204,15 | 195,38 | 196,00 | -1,53% | 382.189,00 |
| 16.01.2025 | 193,16 | 199,79 | 193,08 | 199,04 | 2,36% | 357.739,00 |
| 15.01.2025 | 199,65 | 199,65 | 193,97 | 194,46 | 3,75% | 361.471,00 |
| 14.01.2025 | 180,11 | 188,24 | 179,12 | 187,44 | 7,11% | 458.461,00 |
| 13.01.2025 | 171,83 | 175,64 | 170,65 | 174,99 | 1,74% | 165.197,00 |
| 10.01.2025 | 169,99 | 174,28 | 169,37 | 172,00 | -2,36% | 241.788,00 |
| 08.01.2025 | 172,49 | 177,23 | 169,02 | 176,15 | 1,33% | 241.775,00 |
| 07.01.2025 | 175,98 | 176,16 | 170,52 | 173,83 | -0,79% | 250.297,00 |
| 06.01.2025 | 177,22 | 180,43 | 174,97 | 175,21 | -0,21% | 177.606,00 |
| 03.01.2025 | 174,16 | 176,63 | 172,93 | 175,58 | 1,35% | 215.765,00 |
| 02.01.2025 | 177,36 | 178,99 | 172,20 | 173,24 | -1,15% | 254.422,00 |
| 31.12.2024 | 176,91 | 177,43 | 174,64 | 175,25 | 0,44% | 196.877,00 |
| 30.12.2024 | 175,04 | 177,02 | 170,03 | 174,48 | 0,09% | 254.613,00 |
| 27.12.2024 | 175,84 | 177,69 | 172,95 | 174,32 | -1,30% | 196.651,00 |
| 26.12.2024 | 175,59 | 177,92 | 174,15 | 176,61 | -0,36% | 163.987,00 |
| 24.12.2024 | 176,79 | 180,28 | 174,90 | 177,24 | -0,54% | 85.492,00 |
| 23.12.2024 | 176,93 | 178,86 | 173,85 | 178,21 | 0,10% | 242.850,00 |
| 20.12.2024 | 175,87 | 181,13 | 175,87 | 178,03 | 0,59% | 666.905,00 |
| 19.12.2024 | 180,13 | 183,85 | 175,51 | 176,99 | -3,05% | 435.676,00 |
| 18.12.2024 | 192,80 | 194,49 | 181,09 | 182,55 | -4,97% | 411.316,00 |
| 17.12.2024 | 194,39 | 195,66 | 190,65 | 192,10 | -1,59% | 263.053,00 |
| 16.12.2024 | 195,30 | 200,14 | 193,81 | 195,20 | -1,66% | 268.654,00 |
| 13.12.2024 | 202,17 | 202,66 | 196,40 | 198,50 | -3,53% | 387.535,00 |
| 12.12.2024 | 207,55 | 210,25 | 205,55 | 205,77 | -1,32% | 271.463,00 |
| 11.12.2024 | 212,25 | 212,43 | 208,43 | 208,53 | -0,16% | 260.398,00 |
| 10.12.2024 | 215,25 | 215,25 | 206,06 | 208,87 | -4,23% | 269.205,00 |
| 09.12.2024 | 217,11 | 218,27 | 213,99 | 218,09 | 1,74% | 178.398,00 |
| 06.12.2024 | 219,51 | 219,51 | 213,24 | 214,37 | 0,44% | 173.199,00 |
| 05.12.2024 | 222,48 | 223,21 | 213,00 | 213,44 | -4,22% | 177.546,00 |
| 04.12.2024 | 223,17 | 224,02 | 220,23 | 222,85 | -0,20% | 175.853,00 |
| 03.12.2024 | 222,40 | 225,12 | 220,00 | 223,29 | -0,38% | 150.673,00 |
| 02.12.2024 | 227,54 | 229,52 | 223,07 | 224,14 | -2,01% | 275.277,00 |
| 29.11.2024 | 228,52 | 229,44 | 226,48 | 228,74 | 1,42% | 111.703,00 |
| 27.11.2024 | 228,71 | 229,77 | 223,96 | 225,53 | 0,05% | 172.378,00 |
| 26.11.2024 | 231,95 | 233,59 | 222,24 | 225,41 | -4,39% | 334.715,00 |
| 25.11.2024 | 223,97 | 238,87 | 221,91 | 235,76 | 8,60% | 477.910,00 |
| 22.11.2024 | 214,06 | 217,44 | 211,01 | 217,09 | 2,77% | 349.108,00 |
| 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 |