369,861$
-1,54%
Echtzeit-Aktienkurs TopBuild Corp
Bid:
Ask:
Aktienkurse zur TopBuild Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 370,91 | 372,20 | 363,47 | 370,05 | -1,49% | - |
| 30.07.2025 | 378,88 | 385,89 | 372,42 | 375,66 | -1,81% | 410.413,00 |
| 29.07.2025 | 386,51 | 386,51 | 379,14 | 382,59 | -0,40% | 311.942,00 |
| 28.07.2025 | 383,94 | 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 | 380,73 | 380,93 | 373,41 | 376,87 | -1,53% | 348.136,00 |
| 23.07.2025 | 380,06 | 383,20 | 375,63 | 382,74 | 1,99% | 341.322,00 |
| 22.07.2025 | 367,41 | 378,42 | 363,31 | 375,28 | 5,15% | 435.850,00 |
| 21.07.2025 | 360,08 | 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 | 359,36 | 365,53 | 357,50 | 363,11 | 1,37% | 308.023,00 |
| 16.07.2025 | 359,70 | 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 | 375,63 | 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 | 379,30 | 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 | 357,36 | 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 | 322,37 | 352,69 | 321,67 | 343,19 | 6,01% | 546.296,00 |
| 30.06.2025 | 327,16 | 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 | 325,13 | 325,13 | 318,11 | 319,46 | -2,18% | 371.154,00 |
| 24.06.2025 | 325,17 | 328,94 | 323,39 | 326,59 | 0,63% | 324.665,00 |
| 23.06.2025 | 313,64 | 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 | 297,95 | 303,51 | 293,20 | 294,06 | -2,12% | 381.166,00 |
| 16.06.2025 | 298,20 | 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 | 302,00 | 312,21 | 301,22 | 309,03 | 1,46% | 508.697,00 |
| 11.06.2025 | 315,58 | 315,58 | 303,50 | 304,58 | -1,60% | 423.188,00 |
| 10.06.2025 | 304,11 | 311,42 | 301,55 | 309,54 | 2,91% | 325.797,00 |
| 09.06.2025 | 299,36 | 302,97 | 297,17 | 300,80 | 1,23% | 261.168,00 |
| 06.06.2025 | 303,35 | 305,55 | 296,92 | 297,14 | -1,34% | 603.123,00 |
| 05.06.2025 | 290,05 | 305,59 | 287,50 | 301,19 | 4,20% | 728.181,00 |
| 04.06.2025 | 287,25 | 292,11 | 284,27 | 289,06 | 0,89% | 596.898,00 |
| 03.06.2025 | 281,42 | 287,79 | 281,06 | 286,52 | 2,07% | 341.212,00 |
| 02.06.2025 | 278,51 | 280,82 | 273,87 | 280,72 | -0,77% | 292.031,00 |
| 30.05.2025 | 277,77 | 283,72 | 277,77 | 282,89 | 0,12% | 497.609,00 |
| 29.05.2025 | 280,92 | 283,51 | 278,79 | 282,54 | 1,19% | 309.204,00 |
| 28.05.2025 | 286,35 | 287,14 | 279,21 | 279,22 | -3,13% | 428.468,00 |
| 27.05.2025 | 282,90 | 288,29 | 280,17 | 288,25 | 3,08% | 273.381,00 |
| 23.05.2025 | 275,73 | 280,82 | 275,73 | 279,65 | -0,39% | 174.597,00 |
| 22.05.2025 | 278,11 | 281,73 | 275,71 | 280,75 | 0,32% | 393.921,00 |
| 21.05.2025 | 284,50 | 287,85 | 277,37 | 279,85 | -3,91% | 283.163,00 |
| 20.05.2025 | 294,28 | 296,70 | 289,50 | 291,23 | -1,45% | 131.040,00 |
| 19.05.2025 | 296,27 | 297,42 | 290,65 | 295,50 | -2,77% | 176.634,00 |
| 16.05.2025 | 297,07 | 304,43 | 294,24 | 303,93 | 2,53% | 257.388,00 |
| 15.05.2025 | 297,53 | 299,77 | 290,53 | 296,42 | -1,19% | 272.657,00 |
| 14.05.2025 | 311,00 | 313,55 | 299,65 | 300,00 | -4,20% | 362.190,00 |
| 13.05.2025 | 314,02 | 316,04 | 310,11 | 313,15 | 0,34% | 248.569,00 |
| 12.05.2025 | 309,80 | 318,14 | 305,75 | 312,10 | 5,70% | 360.710,00 |
| 09.05.2025 | 291,68 | 297,18 | 291,44 | 295,26 | 1,49% | 283.103,00 |
| 08.05.2025 | 287,58 | 295,67 | 286,77 | 290,93 | 2,07% | 362.024,00 |
| 07.05.2025 | 287,89 | 290,35 | 279,47 | 285,03 | -0,04% | 450.154,00 |
| 06.05.2025 | 311,03 | 323,00 | 283,60 | 285,15 | -2,35% | 615.927,00 |
| 05.05.2025 | 299,03 | 302,14 | 291,77 | 292,00 | -3,06% | 798.378,00 |
| 02.05.2025 | 301,18 | 306,76 | 299,25 | 301,21 | 0,88% | 326.706,00 |
| 01.05.2025 | 297,80 | 304,49 | 292,49 | 298,59 | 0,96% | 248.066,00 |
| 30.04.2025 | 292,20 | 296,32 | 287,82 | 295,76 | -0,40% | 198.096,00 |
| 29.04.2025 | 294,69 | 298,26 | 291,29 | 296,96 | 0,10% | 154.115,00 |
| 28.04.2025 | 300,85 | 301,57 | 294,97 | 296,65 | -0,01% | 148.939,00 |
| 25.04.2025 | 298,93 | 300,55 | 295,20 | 296,69 | -1,89% | 164.613,00 |
| 24.04.2025 | 297,00 | 303,58 | 293,53 | 302,42 | 2,21% | 290.338,00 |
| 23.04.2025 | 303,39 | 305,47 | 293,79 | 295,89 | 2,65% | 308.192,00 |
| 22.04.2025 | 281,13 | 289,57 | 279,84 | 288,25 | 4,22% | 181.885,00 |
| 21.04.2025 | 281,21 | 282,92 | 273,87 | 276,57 | -3,09% | 164.330,00 |
| 17.04.2025 | 280,37 | 286,26 | 280,37 | 285,39 | 2,18% | 232.596,00 |
| 16.04.2025 | 285,50 | 289,54 | 274,32 | 279,29 | -2,73% | 336.443,00 |
| 15.04.2025 | 292,70 | 295,50 | 286,03 | 287,14 | -1,74% | 224.500,00 |
| 14.04.2025 | 292,38 | 294,83 | 284,35 | 292,21 | 1,24% | 295.777,00 |
| 11.04.2025 | 279,53 | 290,45 | 275,89 | 288,63 | 1,31% | 265.088,00 |
| 10.04.2025 | 287,67 | 292,44 | 274,87 | 284,89 | -4,12% | 332.354,00 |
| 09.04.2025 | 270,83 | 300,69 | 266,26 | 297,13 | 7,68% | 525.333,00 |
| 08.04.2025 | 292,16 | 295,51 | 272,03 | 275,93 | -3,90% | 463.548,00 |
| 07.04.2025 | 291,98 | 313,51 | 284,34 | 287,12 | -5,27% | 593.491,00 |
| 04.04.2025 | 277,10 | 308,25 | 272,23 | 303,09 | 6,64% | 905.065,00 |
| 03.04.2025 | 298,61 | 298,61 | 279,15 | 284,22 | -9,19% | 595.301,00 |
| 02.04.2025 | 300,35 | 314,12 | 300,35 | 312,99 | 2,54% | 215.034,00 |
| 01.04.2025 | 306,37 | 308,90 | 300,75 | 305,24 | 0,10% | 264.797,00 |
| 31.03.2025 | 300,48 | 308,28 | 297,01 | 304,95 | -0,22% | 321.672,00 |
| 28.03.2025 | 310,47 | 311,37 | 302,18 | 305,63 | -1,73% | 369.054,00 |
| 27.03.2025 | 308,84 | 315,20 | 307,88 | 311,01 | -0,26% | 221.295,00 |
| 26.03.2025 | 313,06 | 315,96 | 309,55 | 311,82 | -0,44% | 225.888,00 |
| 25.03.2025 | 312,25 | 316,49 | 309,52 | 313,21 | -0,60% | 339.635,00 |
| 24.03.2025 | 303,25 | 316,66 | 303,25 | 315,10 | 5,55% | 331.221,00 |
| 21.03.2025 | 300,55 | 300,90 | 295,60 | 298,52 | -2,62% | 739.271,00 |
| 20.03.2025 | 302,43 | 313,34 | 302,43 | 306,55 | 0,22% | 254.961,00 |
| 19.03.2025 | 300,00 | 308,32 | 299,75 | 305,87 | 1,84% | 250.189,00 |
| 18.03.2025 | 302,48 | 304,21 | 297,96 | 300,35 | -0,30% | 244.283,00 |
| 17.03.2025 | 298,47 | 304,02 | 298,04 | 301,25 | 0,67% | 319.069,00 |
| 14.03.2025 | 298,46 | 300,90 | 296,51 | 299,25 | 1,38% | 465.051,00 |
| 13.03.2025 | 301,04 | 304,02 | 294,52 | 295,18 | -2,59% | 481.943,00 |
| 12.03.2025 | 301,33 | 306,70 | 295,00 | 303,03 | 1,92% | 397.103,00 |
| 11.03.2025 | 308,64 | 309,48 | 296,18 | 297,32 | -3,67% | 392.592,00 |
| 10.03.2025 | 306,85 | 319,55 | 305,41 | 308,64 | 0,19% | 528.727,00 |