268,129$
0,21%
Echtzeit-Aktienkurs Installed Building Products
Bid:
Ask:
Aktienkurse zur Installed Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 272,23 | 277,18 | 267,00 | 268,19 | 0,23% | 405.034,00 |
| 23.10.2025 | 263,22 | 267,56 | 259,95 | 267,56 | 1,82% | 254.456,00 |
| 22.10.2025 | 263,91 | 267,63 | 259,62 | 262,77 | -1,44% | 391.167,00 |
| 21.10.2025 | 255,35 | 272,05 | 253,97 | 266,61 | 2,42% | 462.138,00 |
| 20.10.2025 | 259,30 | 264,89 | 258,44 | 260,31 | 1,40% | 341.403,00 |
| 17.10.2025 | 253,92 | 256,77 | 250,53 | 256,72 | 0,58% | - |
| 16.10.2025 | 257,48 | 260,00 | 251,68 | 255,25 | -0,35% | 369.489,00 |
| 15.10.2025 | 256,42 | 260,81 | 254,94 | 256,14 | -0,11% | 267.557,00 |
| 14.10.2025 | 241,65 | 257,45 | 237,98 | 256,43 | 6,70% | 480.459,00 |
| 13.10.2025 | 238,33 | 242,14 | 235,85 | 240,32 | 0,47% | 195.357,00 |
| 10.10.2025 | 242,04 | 245,34 | 237,50 | 239,20 | -0,53% | 360.832,00 |
| 09.10.2025 | 239,86 | 243,64 | 238,92 | 240,48 | -1,10% | 500.254,00 |
| 08.10.2025 | 238,40 | 245,73 | 235,13 | 243,16 | 3,41% | 470.085,00 |
| 07.10.2025 | 239,39 | 239,39 | 231,58 | 235,14 | -1,84% | 503.624,00 |
| 06.10.2025 | 245,01 | 245,01 | 235,41 | 239,54 | -1,19% | 239.612,00 |
| 03.10.2025 | 246,80 | 250,79 | 240,82 | 242,43 | -0,68% | 465.766,00 |
| 02.10.2025 | 244,33 | 246,90 | 239,28 | 244,09 | -0,46% | 352.095,00 |
| 01.10.2025 | 246,88 | 250,46 | 242,50 | 245,22 | -0,58% | 332.362,00 |
| 30.09.2025 | 250,53 | 252,36 | 243,16 | 246,66 | -1,12% | 329.340,00 |
| 29.09.2025 | 248,92 | 250,32 | 245,96 | 249,45 | 0,11% | 325.291,00 |
| 26.09.2025 | 249,29 | 252,05 | 247,45 | 249,18 | 0,19% | 287.591,00 |
| 25.09.2025 | 251,54 | 255,91 | 248,70 | 248,70 | -2,39% | 339.031,00 |
| 24.09.2025 | 256,00 | 259,95 | 254,58 | 254,80 | -0,94% | 219.236,00 |
| 23.09.2025 | 259,17 | 261,10 | 254,40 | 257,21 | 0,21% | 228.088,00 |
| 22.09.2025 | 259,00 | 259,00 | 252,33 | 256,66 | -1,14% | 261.438,00 |
| 19.09.2025 | 261,36 | 263,02 | 254,10 | 259,63 | -1,55% | 739.187,00 |
| 18.09.2025 | 259,09 | 264,80 | 256,52 | 263,71 | 1,94% | 265.287,00 |
| 17.09.2025 | 263,64 | 273,83 | 255,13 | 258,68 | -1,80% | 507.584,00 |
| 16.09.2025 | 262,41 | 264,66 | 256,97 | 263,42 | 1,07% | 748.284,00 |
| 15.09.2025 | 266,83 | 267,70 | 258,97 | 260,64 | -2,73% | 479.669,00 |
| 12.09.2025 | 268,72 | 271,48 | 264,10 | 267,96 | -1,56% | 360.004,00 |
| 11.09.2025 | 268,30 | 274,77 | 266,16 | 272,21 | 2,38% | 400.703,00 |
| 10.09.2025 | 267,40 | 267,40 | 263,99 | 265,89 | -0,09% | 338.273,00 |
| 09.09.2025 | 277,85 | 280,00 | 263,55 | 266,14 | -4,77% | 539.931,00 |
| 08.09.2025 | 273,78 | 279,95 | 273,05 | 279,47 | 1,95% | 341.338,00 |
| 05.09.2025 | 274,00 | 279,95 | 271,65 | 274,13 | 1,57% | 254.784,00 |
| 04.09.2025 | 267,80 | 273,03 | 266,04 | 269,90 | 1,95% | 367.348,00 |
| 03.09.2025 | 259,58 | 265,82 | 258,04 | 264,75 | 2,09% | 537.993,00 |
| 02.09.2025 | 251,53 | 260,98 | 251,53 | 259,33 | -0,95% | 382.933,00 |
| 29.08.2025 | 264,06 | 264,06 | 259,16 | 261,82 | -0,60% | 244.986,00 |
| 28.08.2025 | 270,70 | 270,70 | 259,80 | 263,39 | -2,11% | 792.609,00 |
| 27.08.2025 | 275,33 | 277,99 | 268,94 | 269,06 | -2,82% | 578.451,00 |
| 26.08.2025 | 273,17 | 277,35 | 271,54 | 276,88 | 1,27% | 492.716,00 |
| 25.08.2025 | 271,07 | 275,28 | 268,11 | 273,41 | 0,12% | 577.384,00 |
| 22.08.2025 | 266,00 | 278,74 | 264,34 | 273,08 | 3,37% | 699.705,00 |
| 21.08.2025 | 262,11 | 265,02 | 259,05 | 264,18 | 0,35% | 444.824,00 |
| 20.08.2025 | 268,18 | 269,99 | 262,16 | 263,27 | -2,44% | 452.515,00 |
| 19.08.2025 | 266,84 | 271,00 | 264,86 | 269,85 | 1,70% | 515.042,00 |
| 18.08.2025 | 268,05 | 274,13 | 265,32 | 265,34 | -0,70% | 345.820,00 |
| 15.08.2025 | 270,58 | 271,57 | 262,73 | 267,21 | 0,16% | 489.715,00 |
| 14.08.2025 | 265,90 | 268,29 | 263,00 | 266,77 | -2,12% | 538.688,00 |
| 13.08.2025 | 267,63 | 275,76 | 264,37 | 272,55 | 3,56% | 635.392,00 |
| 12.08.2025 | 253,11 | 264,56 | 250,76 | 263,18 | 4,34% | 681.408,00 |
| 11.08.2025 | 258,50 | 259,95 | 249,30 | 252,24 | -2,18% | 577.159,00 |
| 08.08.2025 | 256,20 | 261,97 | 251,30 | 257,87 | 1,04% | 1.508.070,00 |
| 07.08.2025 | 230,93 | 263,20 | 230,93 | 255,21 | 20,48% | 1.764.782,00 |
| 06.08.2025 | 216,61 | 217,77 | 211,16 | 211,82 | -1,73% | 696.916,00 |
| 05.08.2025 | 214,92 | 218,17 | 212,13 | 215,55 | 1,20% | 906.147,00 |
| 04.08.2025 | 206,33 | 213,79 | 205,95 | 213,00 | 3,15% | 349.515,00 |
| 01.08.2025 | 201,83 | 206,99 | 199,70 | 206,50 | 2,08% | 343.009,00 |
| 31.07.2025 | 198,76 | 203,52 | 196,84 | 202,29 | -0,35% | 785.354,00 |
| 30.07.2025 | 206,84 | 208,74 | 200,00 | 203,00 | -1,69% | 746.814,00 |
| 29.07.2025 | 206,97 | 207,94 | 204,70 | 206,49 | 0,26% | 286.344,00 |
| 28.07.2025 | 204,50 | 206,76 | 200,28 | 205,95 | 0,72% | 298.241,00 |
| 25.07.2025 | 202,13 | 204,53 | 198,02 | 204,47 | 2,20% | 269.114,00 |
| 24.07.2025 | 204,09 | 208,00 | 198,46 | 200,07 | -3,81% | 505.324,00 |
| 23.07.2025 | 204,00 | 208,58 | 200,70 | 208,00 | 3,40% | 562.402,00 |
| 22.07.2025 | 190,50 | 202,31 | 188,93 | 201,17 | 8,31% | 793.198,00 |
| 21.07.2025 | 185,98 | 191,26 | 184,75 | 185,73 | 0,89% | 687.126,00 |
| 18.07.2025 | 192,87 | 192,95 | 182,88 | 184,09 | -4,00% | 457.059,00 |
| 17.07.2025 | 189,52 | 192,74 | 189,52 | 191,77 | 0,35% | 335.075,00 |
| 16.07.2025 | 191,51 | 194,05 | 187,74 | 191,10 | 0,24% | 423.161,00 |
| 15.07.2025 | 200,74 | 200,74 | 190,32 | 190,65 | -4,08% | 327.111,00 |
| 14.07.2025 | 197,93 | 201,27 | 195,73 | 198,75 | -0,92% | 282.093,00 |
| 11.07.2025 | 199,58 | 201,80 | 197,64 | 200,59 | -0,86% | 265.743,00 |
| 10.07.2025 | 200,25 | 207,52 | 199,21 | 202,34 | 0,82% | 328.469,00 |
| 09.07.2025 | 193,67 | 200,76 | 193,38 | 200,70 | 4,16% | 415.149,00 |
| 08.07.2025 | 193,35 | 195,77 | 189,27 | 192,68 | 0,50% | 358.492,00 |
| 07.07.2025 | 194,12 | 195,50 | 188,29 | 191,72 | -1,47% | 515.822,00 |
| 03.07.2025 | 195,00 | 196,85 | 191,97 | 194,58 | -0,47% | 223.710,00 |
| 02.07.2025 | 193,88 | 197,15 | 192,50 | 195,50 | 0,43% | 546.761,00 |
| 01.07.2025 | 177,59 | 197,16 | 177,59 | 194,67 | 7,96% | 731.329,00 |
| 30.06.2025 | 179,50 | 181,01 | 177,21 | 180,32 | 0,99% | 333.752,00 |
| 27.06.2025 | 177,30 | 181,07 | 176,93 | 178,56 | 1,00% | 302.648,00 |
| 26.06.2025 | 178,46 | 179,25 | 174,66 | 176,80 | 0,31% | 343.304,00 |
| 25.06.2025 | 180,25 | 182,40 | 175,37 | 176,25 | -3,16% | 397.971,00 |
| 24.06.2025 | 179,65 | 184,49 | 179,20 | 182,00 | 1,34% | 465.100,00 |
| 23.06.2025 | 169,11 | 180,31 | 169,11 | 179,59 | 5,42% | 505.852,00 |
| 20.06.2025 | 167,06 | 173,80 | 166,39 | 170,35 | 4,10% | 685.454,00 |
| 18.06.2025 | 162,67 | 167,44 | 162,56 | 163,64 | 0,60% | 570.652,00 |
| 17.06.2025 | 164,00 | 169,49 | 162,67 | 162,67 | -2,56% | 423.950,00 |
| 16.06.2025 | 167,96 | 169,50 | 163,97 | 166,94 | 1,14% | 681.589,00 |
| 13.06.2025 | 167,18 | 170,00 | 163,66 | 165,06 | -3,30% | 259.909,00 |
| 12.06.2025 | 169,42 | 171,95 | 165,67 | 170,69 | -0,05% | 248.482,00 |
| 11.06.2025 | 177,24 | 178,68 | 170,66 | 170,78 | -2,41% | 426.750,00 |
| 10.06.2025 | 170,97 | 175,09 | 168,93 | 175,00 | 3,87% | 570.269,00 |
| 09.06.2025 | 168,02 | 169,05 | 165,07 | 168,48 | 2,07% | 468.640,00 |
| 06.06.2025 | 171,19 | 172,40 | 164,69 | 165,07 | -2,76% | 493.784,00 |
| 05.06.2025 | 166,70 | 171,70 | 164,41 | 169,75 | 2,10% | 591.902,00 |
| 04.06.2025 | 164,75 | 169,19 | 164,52 | 166,26 | 1,30% | 300.636,00 |