447,595$
-4,36%
Echtzeit-Aktienkurs TopBuild Corp
Bid:
Ask:
Aktienkurse zur TopBuild Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 462,10 | 462,30 | 445,86 | 448,30 | -4,21% | 441.764,00 |
| 26.02.2026 | 469,99 | 494,13 | 440,36 | 467,98 | -3,57% | 27,00 |
| 25.02.2026 | 513,15 | 513,98 | 480,23 | 485,32 | -5,04% | 27,00 |
| 24.02.2026 | 505,08 | 512,10 | 498,58 | 511,06 | 1,04% | 422.585,00 |
| 23.02.2026 | 515,23 | 520,73 | 498,00 | 505,80 | -2,53% | 228.255,00 |
| 20.02.2026 | 523,53 | 527,91 | 512,78 | 518,92 | -0,70% | 342.701,00 |
| 19.02.2026 | 527,82 | 533,01 | 519,46 | 522,58 | -1,97% | 287.041,00 |
| 18.02.2026 | 544,78 | 550,00 | 531,24 | 533,10 | -2,19% | 207.900,00 |
| 17.02.2026 | 548,21 | 559,47 | 536,41 | 545,06 | -1,06% | 267.191,00 |
| 13.02.2026 | 540,58 | 554,00 | 532,00 | 550,90 | 2,53% | 334.950,00 |
| 12.02.2026 | 548,92 | 555,85 | 537,14 | 537,33 | -1,25% | 300.883,00 |
| 11.02.2026 | 537,55 | 545,11 | 521,03 | 544,12 | 0,78% | 382.242,00 |
| 10.02.2026 | 525,73 | 540,05 | 525,73 | 539,89 | 3,35% | 315.891,00 |
| 09.02.2026 | 517,40 | 523,27 | 512,57 | 522,39 | 0,94% | 318.106,00 |
| 06.02.2026 | 500,22 | 521,10 | 495,99 | 517,50 | 4,78% | 420.536,00 |
| 05.02.2026 | 498,36 | 507,00 | 488,96 | 493,91 | -1,18% | 296.683,00 |
| 04.02.2026 | 484,98 | 505,94 | 484,98 | 499,83 | 4,01% | 391.536,00 |
| 03.02.2026 | 466,16 | 491,36 | 463,14 | 480,56 | 3,54% | 297.836,00 |
| 02.02.2026 | 465,61 | 473,83 | 461,00 | 464,12 | -0,84% | 179.206,00 |
| 30.01.2026 | 473,39 | 474,35 | 461,05 | 468,05 | -2,51% | 283.306,00 |
| 29.01.2026 | 484,53 | 488,26 | 469,51 | 480,09 | -0,45% | 189.886,00 |
| 28.01.2026 | 481,34 | 489,38 | 475,39 | 482,24 | 0,35% | 158.261,00 |
| 27.01.2026 | 477,04 | 482,49 | 468,76 | 480,55 | -0,08% | 198.636,00 |
| 26.01.2026 | 490,14 | 490,55 | 477,84 | 480,95 | -1,51% | 252.310,00 |
| 23.01.2026 | 490,11 | 492,87 | 482,08 | 488,33 | -0,84% | 177.118,00 |
| 22.01.2026 | 497,42 | 507,38 | 488,34 | 492,46 | -0,37% | 300.833,00 |
| 21.01.2026 | 486,22 | 503,13 | 482,75 | 494,28 | 2,44% | 347.308,00 |
| 20.01.2026 | 486,08 | 491,84 | 478,04 | 482,51 | -1,68% | 268.948,00 |
| 19.01.2026 | 488,28 | 493,14 | 488,28 | 490,76 | -0,61% | - |
| 16.01.2026 | 499,84 | 509,36 | 490,76 | 493,77 | -1,38% | 307.666,00 |
| 15.01.2026 | 495,02 | 502,88 | 489,40 | 500,68 | 3,00% | 285.346,00 |
| 14.01.2026 | 488,98 | 491,26 | 481,48 | 486,10 | -0,70% | 251.897,00 |
| 13.01.2026 | 476,27 | 491,08 | 471,13 | 489,53 | 3,17% | 379.817,00 |
| 12.01.2026 | 462,00 | 479,99 | 461,00 | 474,48 | 1,88% | 438.331,00 |
| 09.01.2026 | 449,79 | 466,92 | 447,29 | 465,73 | 5,59% | 954.446,00 |
| 08.01.2026 | 417,72 | 444,65 | 417,72 | 441,07 | 4,50% | 336.237,00 |
| 07.01.2026 | 446,01 | 447,85 | 420,66 | 422,07 | -5,12% | 376.355,00 |
| 06.01.2026 | 436,72 | 448,63 | 436,08 | 444,86 | 0,50% | 171.369,00 |
| 05.01.2026 | 432,74 | 447,80 | 430,32 | 442,64 | 2,59% | 238.433,00 |
| 02.01.2026 | 418,10 | 432,01 | 415,00 | 431,45 | 3,42% | 158.778,00 |
| 31.12.2025 | 424,06 | 426,00 | 416,63 | 417,19 | -1,86% | 171.945,00 |
| 30.12.2025 | 426,34 | 429,39 | 422,72 | 425,11 | -0,62% | 264.087,00 |
| 29.12.2025 | 430,70 | 432,09 | 425,78 | 427,77 | -0,96% | 205.830,00 |
| 26.12.2025 | 428,39 | 433,13 | 425,08 | 431,92 | 0,89% | 67.491,00 |
| 24.12.2025 | 427,01 | 430,82 | 422,95 | 428,13 | 0,33% | 95.889,00 |
| 23.12.2025 | 430,47 | 430,47 | 422,81 | 426,73 | -0,65% | 195.601,00 |
| 22.12.2025 | 427,38 | 430,73 | 422,96 | 429,53 | 0,64% | 133.140,00 |
| 19.12.2025 | 426,10 | 430,97 | 419,47 | 426,78 | -0,79% | 843.984,00 |
| 18.12.2025 | 429,23 | 433,70 | 420,26 | 430,18 | 2,66% | 362.443,00 |
| 17.12.2025 | 425,57 | 431,17 | 414,49 | 419,03 | -2,23% | 253.570,00 |
| 16.12.2025 | 424,95 | 431,15 | 421,85 | 428,59 | 0,00% | 310.111,00 |
| 15.12.2025 | 436,01 | 440,50 | 423,44 | 428,59 | -1,68% | 367.851,00 |
| 12.12.2025 | 445,50 | 449,95 | 434,65 | 435,91 | -1,83% | 450.371,00 |
| 11.12.2025 | 448,36 | 454,91 | 441,82 | 444,02 | 0,78% | 318.152,00 |
| 10.12.2025 | 424,50 | 442,98 | 419,00 | 440,60 | 5,11% | 483.909,00 |
| 09.12.2025 | 431,00 | 436,31 | 418,75 | 419,17 | -3,27% | 344.763,00 |
| 08.12.2025 | 435,90 | 437,20 | 430,56 | 433,34 | -0,85% | 230.328,00 |
| 05.12.2025 | 439,14 | 446,61 | 436,11 | 437,04 | -1,30% | 201.609,00 |
| 04.12.2025 | 450,83 | 450,85 | 436,03 | 442,81 | -1,56% | 220.022,00 |
| 03.12.2025 | 451,63 | 454,55 | 442,26 | 449,83 | 0,62% | 285.046,00 |
| 02.12.2025 | 449,73 | 449,73 | 439,09 | 447,08 | 0,28% | 255.889,00 |
| 01.12.2025 | 445,94 | 454,16 | 441,45 | 445,82 | -1,48% | 224.330,00 |
| 28.11.2025 | 453,40 | 456,64 | 448,21 | 452,50 | -0,58% | 99.601,00 |
| 26.11.2025 | 443,34 | 460,63 | 443,34 | 455,13 | 1,77% | 276.454,00 |
| 25.11.2025 | 433,33 | 449,31 | 426,86 | 447,22 | 4,03% | 311.586,00 |
| 24.11.2025 | 428,04 | 435,72 | 426,00 | 429,89 | -0,29% | 188.878,00 |
| 21.11.2025 | 410,98 | 434,59 | 409,15 | 431,15 | 5,86% | 238.656,00 |
| 20.11.2025 | 416,36 | 420,00 | 406,10 | 407,28 | -1,33% | 198.765,00 |
| 19.11.2025 | 410,49 | 416,41 | 404,43 | 412,79 | 0,24% | 233.912,00 |
| 18.11.2025 | 399,00 | 411,83 | 397,20 | 411,81 | 2,04% | 252.686,00 |
| 17.11.2025 | 418,98 | 420,62 | 402,18 | 403,58 | -3,68% | 176.716,00 |
| 14.11.2025 | 418,62 | 428,14 | 414,12 | 418,99 | -1,28% | 216.782,00 |
| 13.11.2025 | 435,39 | 440,19 | 422,07 | 424,41 | -3,54% | 277.612,00 |
| 12.11.2025 | 436,44 | 440,11 | 432,88 | 439,97 | 1,49% | 308.680,00 |
| 11.11.2025 | 438,42 | 438,42 | 426,37 | 433,53 | 0,00% | 292.738,00 |
| 10.11.2025 | 423,37 | 433,90 | 422,27 | 433,51 | 2,60% | 430.789,00 |
| 07.11.2025 | 403,47 | 422,89 | 403,25 | 422,54 | 4,15% | 421.373,00 |
| 06.11.2025 | 406,01 | 409,42 | 398,77 | 405,71 | 0,02% | 340.851,00 |
| 05.11.2025 | 416,85 | 428,82 | 403,44 | 405,63 | -3,15% | 394.317,00 |
| 04.11.2025 | 415,06 | 420,74 | 392,95 | 418,84 | -0,87% | 614.739,00 |
| 03.11.2025 | 415,00 | 424,04 | 409,11 | 422,50 | 0,00% | 606.447,00 |
| 31.10.2025 | 419,70 | 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 | 461,49 | 461,49 | 449,22 | 451,98 | 0,23% | 274.691,00 |
| 23.10.2025 | 447,85 | 451,81 | 441,85 | 450,94 | 1,66% | - |
| 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 |