421,981$
-0,12%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 419,06 | 423,97 | 415,47 | 422,48 | 0,36% | 222.450,00 |
| 30.10.2025 | 431,30 | 437,40 | 420,11 | 420,96 | -2,62% | 333.324,00 |
| 29.10.2025 | 439,70 | 446,28 | 427,49 | 432,27 | -2,65% | 384.026,00 |
| 28.10.2025 | 451,51 | 455,92 | 443,54 | 444,03 | -2,10% | 193.900,00 |
| 27.10.2025 | 453,81 | 457,00 | 450,25 | 453,57 | 0,35% | 254.084,00 |
| 24.10.2025 | 453,56 | 461,49 | 449,22 | 451,98 | 0,23% | 274.728,00 |
| 23.10.2025 | 447,85 | 451,81 | 441,85 | 450,94 | 1,66% | 287.990,00 |
| 22.10.2025 | 445,68 | 448,21 | 440,43 | 443,56 | -1,01% | 289.756,00 |
| 21.10.2025 | 438,68 | 456,22 | 434,91 | 448,08 | 1,68% | 317.659,00 |
| 20.10.2025 | 437,36 | 443,20 | 435,33 | 440,68 | 1,02% | 174.397,00 |
| 17.10.2025 | 433,87 | 438,68 | 429,45 | 436,22 | 0,33% | - |
| 16.10.2025 | 439,89 | 442,65 | 434,57 | 434,77 | -1,48% | 189.545,00 |
| 15.10.2025 | 439,13 | 445,94 | 434,82 | 441,29 | 0,47% | 229.509,00 |
| 14.10.2025 | 420,61 | 442,63 | 415,67 | 439,22 | 3,46% | 306.307,00 |
| 13.10.2025 | 426,35 | 427,78 | 420,00 | 424,55 | 0,31% | 267.092,00 |
| 10.10.2025 | 426,00 | 430,58 | 421,54 | 423,22 | -0,61% | 434.930,00 |
| 09.10.2025 | 433,04 | 434,73 | 419,98 | 425,80 | -2,38% | 655.027,00 |
| 08.10.2025 | 413,53 | 436,76 | 408,65 | 436,17 | 10,08% | 842.979,00 |
| 07.10.2025 | 395,92 | 399,99 | 393,38 | 396,24 | -0,32% | 525.386,00 |
| 06.10.2025 | 401,31 | 401,31 | 392,21 | 397,52 | -0,47% | 345.396,00 |
| 03.10.2025 | 394,68 | 401,78 | 392,60 | 399,39 | 1,68% | 503.809,00 |
| 02.10.2025 | 392,06 | 394,73 | 386,50 | 392,80 | -0,36% | 300.394,00 |
| 01.10.2025 | 394,77 | 395,45 | 389,27 | 394,20 | 0,85% | 207.112,00 |
| 30.09.2025 | 392,21 | 393,71 | 386,51 | 390,86 | -0,46% | 309.038,00 |
| 29.09.2025 | 394,36 | 397,28 | 386,89 | 392,65 | -0,20% | 197.847,00 |
| 26.09.2025 | 387,64 | 394,16 | 386,88 | 393,42 | 1,58% | 200.110,00 |
| 25.09.2025 | 388,43 | 393,76 | 387,31 | 387,31 | -1,56% | 270.100,00 |
| 24.09.2025 | 395,75 | 400,93 | 391,61 | 393,46 | -1,17% | 261.993,00 |
| 23.09.2025 | 403,93 | 404,63 | 393,73 | 398,12 | -1,13% | 551.582,00 |
| 22.09.2025 | 410,70 | 411,04 | 398,49 | 402,69 | -2,78% | 476.740,00 |
| 19.09.2025 | 416,88 | 421,29 | 410,66 | 414,20 | -1,12% | 631.627,00 |
| 18.09.2025 | 414,57 | 421,34 | 408,97 | 418,89 | 1,61% | 267.817,00 |
| 17.09.2025 | 416,15 | 431,35 | 405,97 | 412,26 | -0,50% | 492.695,00 |
| 16.09.2025 | 417,70 | 418,85 | 408,71 | 414,32 | -0,18% | 306.271,00 |
| 15.09.2025 | 416,16 | 416,16 | 407,84 | 415,05 | -0,56% | 379.506,00 |
| 12.09.2025 | 421,68 | 423,83 | 415,00 | 417,37 | -2,11% | 166.109,00 |
| 11.09.2025 | 419,30 | 429,43 | 419,30 | 426,35 | 2,09% | 356.365,00 |
| 10.09.2025 | 421,29 | 423,52 | 415,51 | 417,64 | -0,72% | 245.039,00 |
| 09.09.2025 | 430,00 | 432,94 | 418,63 | 420,65 | -3,09% | 286.014,00 |
| 08.09.2025 | 433,20 | 435,72 | 428,77 | 434,05 | -0,31% | 237.639,00 |
| 05.09.2025 | 436,80 | 443,81 | 431,57 | 435,39 | 1,39% | 387.753,00 |
| 04.09.2025 | 419,64 | 431,24 | 418,62 | 429,42 | 2,84% | 294.101,00 |
| 03.09.2025 | 416,84 | 420,26 | 412,80 | 417,58 | 0,01% | 286.219,00 |
| 02.09.2025 | 412,89 | 417,61 | 409,80 | 417,52 | -0,77% | 318.041,00 |
| 29.08.2025 | 426,03 | 427,00 | 417,00 | 420,76 | -1,10% | 225.414,00 |
| 28.08.2025 | 427,62 | 428,02 | 419,50 | 425,46 | -0,08% | 340.572,00 |
| 27.08.2025 | 428,33 | 430,19 | 424,70 | 425,80 | 0,06% | 355.828,00 |
| 26.08.2025 | 429,06 | 431,35 | 423,30 | 425,54 | -0,94% | 330.062,00 |
| 25.08.2025 | 429,96 | 437,83 | 425,81 | 429,58 | -1,07% | 417.639,00 |
| 22.08.2025 | 419,33 | 442,86 | 417,80 | 434,22 | 4,36% | 306.136,00 |
| 21.08.2025 | 416,98 | 420,32 | 411,24 | 416,09 | -1,11% | 264.339,00 |
| 20.08.2025 | 432,66 | 432,66 | 418,07 | 420,75 | -2,94% | 266.101,00 |
| 19.08.2025 | 430,00 | 436,86 | 426,31 | 433,50 | 1,35% | 255.756,00 |
| 18.08.2025 | 431,38 | 441,59 | 426,51 | 427,73 | -1,01% | 384.265,00 |
| 15.08.2025 | 440,93 | 440,93 | 430,67 | 432,10 | -1,10% | 402.110,00 |
| 14.08.2025 | 435,32 | 440,13 | 432,20 | 436,89 | -1,45% | 362.123,00 |
| 13.08.2025 | 432,07 | 445,74 | 427,95 | 443,31 | 3,18% | 416.771,00 |
| 12.08.2025 | 418,16 | 429,96 | 412,64 | 429,66 | 3,51% | 499.067,00 |
| 11.08.2025 | 415,41 | 418,84 | 406,47 | 415,09 | -0,08% | 343.067,00 |
| 08.08.2025 | 416,10 | 419,46 | 410,33 | 415,41 | 0,54% | 401.127,00 |
| 07.08.2025 | 408,82 | 421,11 | 407,14 | 413,17 | 2,19% | 618.497,00 |
| 06.08.2025 | 410,12 | 411,89 | 402,35 | 404,33 | -0,92% | 518.313,00 |
| 05.08.2025 | 394,00 | 412,99 | 390,25 | 408,08 | 5,40% | 640.965,00 |
| 04.08.2025 | 377,93 | 388,19 | 376,61 | 387,19 | 2,89% | 701.463,00 |
| 01.08.2025 | 369,96 | 379,37 | 365,42 | 376,30 | 1,58% | 570.268,00 |
| 31.07.2025 | 368,96 | 372,80 | 363,10 | 370,43 | -1,39% | 459.535,00 |
| 30.07.2025 | 382,00 | 385,89 | 372,42 | 375,66 | -1,81% | 410.413,00 |
| 29.07.2025 | 384,10 | 386,51 | 379,14 | 382,59 | -0,40% | 311.942,00 |
| 28.07.2025 | 383,97 | 388,30 | 378,78 | 384,12 | 0,04% | 209.074,00 |
| 25.07.2025 | 378,21 | 384,45 | 374,50 | 383,97 | 1,88% | 215.608,00 |
| 24.07.2025 | 379,69 | 380,93 | 373,41 | 376,87 | -1,53% | 348.136,00 |
| 23.07.2025 | 380,12 | 383,20 | 375,63 | 382,74 | 1,99% | 341.322,00 |
| 22.07.2025 | 363,31 | 378,42 | 363,31 | 375,28 | 5,15% | 435.850,00 |
| 21.07.2025 | 360,45 | 364,13 | 356,47 | 356,89 | 0,13% | 286.685,00 |
| 18.07.2025 | 367,54 | 367,54 | 354,45 | 356,43 | -1,84% | 289.791,00 |
| 17.07.2025 | 357,50 | 365,53 | 357,50 | 363,11 | 1,37% | 308.023,00 |
| 16.07.2025 | 359,61 | 364,46 | 353,35 | 358,20 | 0,34% | 428.816,00 |
| 15.07.2025 | 377,00 | 377,00 | 355,74 | 356,97 | -4,64% | 533.550,00 |
| 14.07.2025 | 375,00 | 376,42 | 369,79 | 374,33 | -0,94% | 405.565,00 |
| 11.07.2025 | 377,91 | 384,93 | 377,87 | 377,87 | -1,79% | 491.487,00 |
| 10.07.2025 | 377,20 | 390,83 | 372,83 | 384,77 | 1,58% | 731.627,00 |
| 09.07.2025 | 364,90 | 381,14 | 359,46 | 378,80 | 6,14% | 870.173,00 |
| 08.07.2025 | 357,80 | 361,65 | 348,33 | 356,89 | 3,84% | 673.059,00 |
| 07.07.2025 | 347,46 | 348,93 | 339,11 | 343,69 | -1,13% | 482.302,00 |
| 03.07.2025 | 348,63 | 350,48 | 344,00 | 347,63 | 0,71% | 287.273,00 |
| 02.07.2025 | 342,90 | 349,22 | 340,49 | 345,17 | 0,58% | 449.063,00 |
| 01.07.2025 | 321,67 | 352,69 | 321,67 | 343,19 | 6,01% | 546.296,00 |
| 30.06.2025 | 325,56 | 327,16 | 322,14 | 323,74 | -0,32% | 451.775,00 |
| 27.06.2025 | 322,81 | 328,08 | 320,00 | 324,77 | 1,20% | 409.680,00 |
| 26.06.2025 | 321,17 | 322,81 | 316,43 | 320,93 | 0,46% | 220.280,00 |
| 25.06.2025 | 324,78 | 325,13 | 318,11 | 319,46 | -2,18% | 371.154,00 |
| 24.06.2025 | 324,74 | 328,94 | 323,39 | 326,59 | 0,63% | 324.665,00 |
| 23.06.2025 | 313,45 | 326,40 | 312,23 | 324,54 | 2,69% | 511.169,00 |
| 20.06.2025 | 300,27 | 317,80 | 300,27 | 316,03 | 6,06% | 845.378,00 |
| 18.06.2025 | 293,22 | 303,00 | 293,14 | 297,97 | 1,33% | 521.649,00 |
| 17.06.2025 | 299,63 | 303,51 | 293,20 | 294,06 | -2,12% | 381.166,00 |
| 16.06.2025 | 301,54 | 305,65 | 296,17 | 300,44 | 0,64% | 314.773,00 |
| 13.06.2025 | 304,29 | 307,70 | 296,30 | 298,53 | -3,40% | 374.837,00 |
| 12.06.2025 | 303,24 | 312,21 | 301,22 | 309,03 | 1,46% | 508.697,00 |
| 11.06.2025 | 313,49 | 315,58 | 303,50 | 304,58 | -1,60% | 423.188,00 |