299,429$
1,44%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 297,97 | 300,62 | 297,57 | 299,55 | 1,48% | - |
| 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 |
| 07.03.2025 | 304,75 | 311,48 | 298,99 | 308,06 | 0,89% | 383.618,00 |
| 06.03.2025 | 302,11 | 307,57 | 298,11 | 305,34 | 0,15% | 370.558,00 |
| 05.03.2025 | 300,00 | 307,01 | 296,88 | 304,87 | 3,29% | 382.703,00 |
| 04.03.2025 | 290,35 | 301,51 | 288,31 | 295,17 | -0,32% | 379.293,00 |
| 03.03.2025 | 308,64 | 309,26 | 293,88 | 296,12 | -3,35% | 351.612,00 |
| 28.02.2025 | 303,53 | 312,60 | 303,39 | 306,39 | 0,94% | 451.481,00 |
| 27.02.2025 | 306,58 | 308,08 | 301,30 | 303,53 | -0,45% | 476.664,00 |
| 26.02.2025 | 308,92 | 308,92 | 303,26 | 304,90 | -1,75% | 401.762,00 |
| 25.02.2025 | 297,16 | 313,88 | 295,19 | 310,34 | 2,75% | 560.641,00 |
| 24.02.2025 | 305,92 | 306,95 | 297,05 | 302,04 | -0,57% | 655.198,00 |
| 21.02.2025 | 325,14 | 325,14 | 302,27 | 303,78 | -5,48% | 504.997,00 |
| 20.02.2025 | 318,72 | 322,17 | 314,56 | 321,40 | 0,34% | 317.097,00 |
| 19.02.2025 | 314,80 | 320,97 | 310,28 | 320,32 | -0,31% | 387.785,00 |
| 18.02.2025 | 326,50 | 327,39 | 316,31 | 321,33 | -1,65% | 391.736,00 |
| 17.02.2025 | 325,77 | 326,74 | 325,77 | 326,74 | 0,16% | - |
| 14.02.2025 | 329,91 | 335,60 | 325,00 | 326,21 | -0,28% | 157.254,00 |
| 13.02.2025 | 324,42 | 327,30 | 321,12 | 327,12 | 1,62% | 245.684,00 |
| 12.02.2025 | 320,00 | 323,88 | 315,89 | 321,89 | -2,15% | 197.928,00 |
| 11.02.2025 | 333,66 | 334,94 | 327,55 | 328,95 | -0,56% | 169.169,00 |
| 10.02.2025 | 331,01 | 333,22 | 328,96 | 330,79 | 1,28% | 191.801,00 |
| 07.02.2025 | 339,97 | 340,75 | 321,10 | 326,60 | -3,75% | 356.631,00 |
| 06.02.2025 | 340,54 | 346,31 | 337,55 | 339,33 | 0,44% | 527.623,00 |
| 05.02.2025 | 336,44 | 340,87 | 334,07 | 337,86 | 1,43% | 259.529,00 |
| 04.02.2025 | 328,83 | 336,41 | 328,08 | 333,10 | 1,31% | 238.791,00 |
| 03.02.2025 | 332,39 | 338,40 | 327,45 | 328,79 | -4,05% | 280.702,00 |
| 31.01.2025 | 348,61 | 351,45 | 341,93 | 342,68 | -2,72% | 256.627,00 |
| 30.01.2025 | 342,49 | 354,94 | 338,43 | 352,26 | 3,30% | 369.543,00 |
| 29.01.2025 | 342,55 | 346,49 | 336,75 | 341,00 | -0,05% | 321.286,00 |
| 28.01.2025 | 352,86 | 352,86 | 340,83 | 341,16 | -3,22% | 238.146,00 |
| 27.01.2025 | 354,80 | 365,58 | 351,27 | 352,52 | -0,19% | 291.006,00 |
| 24.01.2025 | 353,86 | 354,47 | 349,81 | 353,19 | -0,46% | 218.359,00 |
| 23.01.2025 | 352,83 | 356,64 | 347,72 | 354,82 | 0,21% | 219.442,00 |
| 22.01.2025 | 351,95 | 355,55 | 348,76 | 354,08 | 0,94% | 238.369,00 |
| 21.01.2025 | 353,85 | 356,84 | 348,21 | 350,79 | 1,33% | 212.768,00 |
| 17.01.2025 | 349,86 | 351,32 | 345,18 | 346,18 | 0,09% | 210.767,00 |
| 16.01.2025 | 343,44 | 346,34 | 339,12 | 345,86 | 0,62% | 208.879,00 |
| 15.01.2025 | 340,60 | 352,18 | 340,60 | 343,72 | 3,23% | 321.238,00 |
| 14.01.2025 | 325,25 | 334,68 | 323,50 | 332,97 | 5,64% | 376.662,00 |
| 13.01.2025 | 312,54 | 316,98 | 311,73 | 315,20 | 0,56% | 225.762,00 |
| 10.01.2025 | 310,32 | 316,61 | 310,32 | 313,45 | -1,89% | 222.808,00 |
| 08.01.2025 | 312,51 | 319,92 | 306,00 | 319,50 | 1,25% | 287.156,00 |
| 07.01.2025 | 319,37 | 321,39 | 312,91 | 315,54 | -1,30% | 257.144,00 |
| 06.01.2025 | 319,58 | 325,37 | 318,68 | 319,71 | 1,01% | 304.844,00 |
| 03.01.2025 | 313,85 | 316,87 | 309,33 | 316,52 | 2,00% | 169.383,00 |
| 02.01.2025 | 316,71 | 317,95 | 308,27 | 310,30 | -0,33% | 228.076,00 |
| 31.12.2024 | 310,91 | 315,46 | 309,80 | 311,34 | 0,14% | 186.956,00 |
| 30.12.2024 | 310,90 | 313,39 | 302,70 | 310,91 | 0,08% | 288.978,00 |
| 27.12.2024 | 310,00 | 313,55 | 307,15 | 310,67 | -1,00% | 219.813,00 |
| 26.12.2024 | 309,17 | 314,64 | 307,51 | 313,80 | 0,44% | 200.277,00 |
| 24.12.2024 | 310,14 | 313,78 | 308,07 | 312,44 | 0,19% | 153.858,00 |
| 23.12.2024 | 308,95 | 313,94 | 304,20 | 311,84 | 0,50% | 323.530,00 |
| 20.12.2024 | 310,02 | 316,06 | 308,09 | 310,28 | 0,43% | 919.743,00 |
| 19.12.2024 | 317,14 | 319,79 | 305,79 | 308,96 | -3,00% | 506.339,00 |
| 18.12.2024 | 338,73 | 339,26 | 317,74 | 318,53 | -5,84% | 640.713,00 |
| 17.12.2024 | 338,70 | 339,21 | 331,22 | 338,29 | -0,49% | 374.154,00 |
| 16.12.2024 | 340,83 | 345,05 | 335,28 | 339,96 | -1,25% | 391.243,00 |
| 13.12.2024 | 351,32 | 351,62 | 340,13 | 344,27 | -3,61% | 267.755,00 |
| 12.12.2024 | 365,00 | 366,44 | 356,07 | 357,16 | -2,51% | 227.259,00 |
| 11.12.2024 | 373,33 | 373,33 | 365,48 | 366,34 | -0,08% | 223.524,00 |
| 10.12.2024 | 375,59 | 379,08 | 364,41 | 366,64 | -3,52% | 258.357,00 |
| 09.12.2024 | 376,61 | 380,62 | 373,25 | 380,00 | 1,08% | 293.972,00 |
| 06.12.2024 | 382,69 | 383,80 | 372,01 | 375,93 | 0,49% | 234.236,00 |
| 05.12.2024 | 385,60 | 387,42 | 373,25 | 374,11 | -3,11% | 290.493,00 |
| 04.12.2024 | 393,10 | 393,10 | 380,29 | 386,10 | -1,68% | 310.967,00 |
| 03.12.2024 | 387,39 | 394,02 | 386,06 | 392,69 | 0,84% | 180.200,00 |
| 02.12.2024 | 390,90 | 394,39 | 381,82 | 389,41 | -0,31% | 277.895,00 |
| 29.11.2024 | 398,38 | 398,38 | 387,95 | 390,64 | 0,16% | 129.655,00 |
| 27.11.2024 | 391,00 | 395,85 | 385,98 | 390,00 | 0,53% | 191.657,00 |
| 26.11.2024 | 400,50 | 400,50 | 383,48 | 387,95 | -4,60% | 377.096,00 |
| 25.11.2024 | 383,12 | 409,99 | 382,33 | 406,65 | 9,01% | 594.031,00 |
| 22.11.2024 | 365,44 | 373,29 | 363,27 | 373,05 | 3,27% | 368.682,00 |
| 21.11.2024 | 352,04 | 367,98 | 350,04 | 361,25 | 2,89% | 239.943,00 |
| 20.11.2024 | 346,59 | 353,98 | 345,78 | 351,10 | 0,29% | 340.999,00 |
| 19.11.2024 | 351,31 | 351,50 | 342,75 | 350,10 | -0,21% | 223.613,00 |
| 18.11.2024 | 344,77 | 354,49 | 344,77 | 350,85 | 1,10% | 259.954,00 |
| 15.11.2024 | 360,65 | 362,41 | 345,45 | 347,04 | -4,45% | 405.194,00 |
| 14.11.2024 | 362,85 | 370,03 | 359,55 | 363,22 | 1,11% | 234.911,00 |
| 13.11.2024 | 364,41 | 368,74 | 358,28 | 359,25 | -0,21% | 275.673,00 |
| 12.11.2024 | 362,95 | 369,61 | 359,31 | 360,00 | -2,81% | 221.118,00 |
| 11.11.2024 | 376,65 | 376,93 | 368,57 | 370,41 | 0,41% | 248.882,00 |
| 08.11.2024 | 370,77 | 373,97 | 367,10 | 368,89 | -0,98% | 191.555,00 |
| 07.11.2024 | 371,00 | 379,32 | 368,46 | 372,55 | 0,37% | 281.445,00 |
| 06.11.2024 | 375,33 | 380,24 | 351,71 | 371,17 | -1,73% | 603.227,00 |
| 05.11.2024 | 361,64 | 387,38 | 361,48 | 377,71 | 4,30% | 756.185,00 |
| 04.11.2024 | 356,40 | 366,89 | 356,40 | 362,13 | 2,37% | 362.345,00 |
| 01.11.2024 | 358,38 | 362,00 | 352,65 | 353,73 | 0,10% | 207.506,00 |
| 31.10.2024 | 353,03 | 357,87 | 349,70 | 353,38 | -0,73% | 190.739,00 |
| 30.10.2024 | 354,00 | 366,13 | 352,65 | 355,97 | -0,04% | 269.101,00 |
| 29.10.2024 | 349,90 | 356,24 | 342,21 | 356,12 | -3,89% | 580.531,00 |
| 28.10.2024 | 372,05 | 380,93 | 367,56 | 370,55 | 0,92% | 363.773,00 |
| 25.10.2024 | 374,55 | 377,74 | 366,44 | 367,16 | -1,24% | 326.556,00 |
| 24.10.2024 | 374,46 | 377,62 | 368,47 | 371,77 | 0,25% | 188.291,00 |
| 23.10.2024 | 378,27 | 380,64 | 367,37 | 370,86 | -2,07% | 202.176,00 |
| 22.10.2024 | 387,77 | 387,77 | 377,00 | 378,69 | -3,54% | 215.013,00 |
| 21.10.2024 | 411,08 | 415,39 | 389,10 | 392,59 | -5,35% | 279.444,00 |