167,994$
-0,38%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 170,28 | 172,13 | 167,73 | 168,63 | -1,58% | 456.503,00 |
| 12.03.2025 | 174,14 | 174,32 | 168,43 | 171,34 | 0,09% | 402.172,00 |
| 11.03.2025 | 180,01 | 180,01 | 168,35 | 171,18 | -4,34% | 438.970,00 |
| 10.03.2025 | 175,55 | 183,96 | 175,55 | 178,95 | 1,08% | 378.284,00 |
| 07.03.2025 | 173,63 | 180,18 | 170,56 | 177,04 | 1,77% | 416.181,00 |
| 06.03.2025 | 170,20 | 175,99 | 170,20 | 173,96 | 0,88% | 283.234,00 |
| 05.03.2025 | 168,29 | 172,97 | 166,26 | 172,44 | 3,77% | 500.622,00 |
| 04.03.2025 | 160,01 | 170,43 | 159,77 | 166,17 | 2,43% | 543.693,00 |
| 03.03.2025 | 170,15 | 173,15 | 161,64 | 162,22 | -5,36% | 479.823,00 |
| 28.02.2025 | 170,61 | 173,59 | 169,10 | 171,40 | 0,79% | 1.023.300,00 |
| 27.02.2025 | 175,85 | 175,85 | 165,66 | 170,06 | -1,13% | 820.741,00 |
| 26.02.2025 | 172,77 | 175,90 | 168,01 | 172,00 | 0,59% | 1.167.566,00 |
| 25.02.2025 | 165,40 | 172,43 | 165,40 | 170,99 | 3,43% | 435.384,00 |
| 24.02.2025 | 164,19 | 167,48 | 162,20 | 165,32 | -0,11% | 281.189,00 |
| 21.02.2025 | 174,40 | 177,01 | 163,14 | 165,50 | -3,55% | 375.533,00 |
| 20.02.2025 | 170,11 | 173,14 | 167,43 | 171,59 | 0,40% | 341.868,00 |
| 19.02.2025 | 170,31 | 172,31 | 167,24 | 170,91 | -1,76% | 416.949,00 |
| 18.02.2025 | 177,30 | 177,88 | 170,29 | 173,98 | -2,49% | 400.966,00 |
| 17.02.2025 | 178,51 | 178,55 | 177,78 | 178,43 | 0,20% | - |
| 14.02.2025 | 180,43 | 184,03 | 177,86 | 178,07 | -0,13% | 275.180,00 |
| 13.02.2025 | 180,12 | 180,79 | 176,74 | 178,30 | 0,10% | 270.906,00 |
| 12.02.2025 | 176,02 | 179,52 | 175,00 | 178,13 | -2,96% | 348.642,00 |
| 11.02.2025 | 185,00 | 188,30 | 182,77 | 183,57 | -0,65% | 291.606,00 |
| 10.02.2025 | 184,70 | 185,86 | 182,73 | 184,77 | 1,53% | 307.718,00 |
| 07.02.2025 | 191,75 | 191,75 | 179,24 | 181,99 | -4,88% | 346.661,00 |
| 06.02.2025 | 192,62 | 194,22 | 188,54 | 191,32 | -0,26% | 431.851,00 |
| 05.02.2025 | 194,70 | 195,48 | 191,27 | 191,82 | -0,50% | 249.095,00 |
| 04.02.2025 | 187,96 | 193,45 | 186,26 | 192,79 | 2,76% | 238.838,00 |
| 03.02.2025 | 190,91 | 194,61 | 185,69 | 187,62 | -5,64% | 352.084,00 |
| 31.01.2025 | 203,79 | 203,79 | 197,57 | 198,84 | -3,58% | 486.731,00 |
| 30.01.2025 | 198,28 | 206,84 | 198,13 | 206,22 | 4,53% | 252.631,00 |
| 29.01.2025 | 197,64 | 201,82 | 195,63 | 197,29 | -0,30% | 166.596,00 |
| 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 |