361,404$
-0,72%
Echtzeit-Aktienkurs TopBuild Corp
Bid:
Ask:
Aktienkurse zur TopBuild Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 365,44 | 372,17 | 359,20 | 360,40 | -0,99% | 363.849,00 |
| 05.09.2024 | 369,00 | 369,72 | 361,30 | 364,02 | -1,41% | 275.172,00 |
| 04.09.2024 | 368,02 | 372,96 | 362,76 | 369,23 | -0,58% | 367.710,00 |
| 03.09.2024 | 390,65 | 393,07 | 369,51 | 371,38 | -5,51% | 305.632,00 |
| 30.08.2024 | 396,14 | 398,55 | 383,64 | 393,02 | 0,40% | 195.948,00 |
| 29.08.2024 | 395,99 | 400,19 | 389,62 | 391,45 | -0,04% | 259.178,00 |
| 28.08.2024 | 387,90 | 396,49 | 387,90 | 391,60 | -0,05% | 266.064,00 |
| 27.08.2024 | 395,65 | 395,65 | 386,74 | 391,81 | -2,19% | 199.127,00 |
| 26.08.2024 | 413,15 | 414,08 | 399,95 | 400,59 | -2,45% | 242.251,00 |
| 23.08.2024 | 388,82 | 412,51 | 386,41 | 410,66 | 6,79% | 285.384,00 |
| 22.08.2024 | 389,26 | 392,62 | 383,39 | 384,55 | -1,47% | 165.567,00 |
| 21.08.2024 | 381,41 | 391,57 | 380,11 | 390,30 | 3,52% | 240.539,00 |
| 20.08.2024 | 382,11 | 383,72 | 374,04 | 377,02 | -1,08% | 219.437,00 |
| 19.08.2024 | 374,54 | 383,34 | 373,20 | 381,12 | 2,42% | 247.289,00 |
| 16.08.2024 | 375,48 | 380,61 | 371,17 | 372,12 | -1,49% | 262.818,00 |
| 15.08.2024 | 379,45 | 382,50 | 374,37 | 377,75 | 2,05% | 323.634,00 |
| 14.08.2024 | 382,93 | 383,22 | 369,15 | 370,15 | -2,21% | 320.046,00 |
| 13.08.2024 | 380,31 | 382,83 | 371,40 | 378,52 | 1,19% | 431.842,00 |
| 12.08.2024 | 372,60 | 379,20 | 369,14 | 374,06 | 0,36% | 294.888,00 |
| 09.08.2024 | 374,87 | 379,37 | 370,38 | 372,72 | -0,25% | 238.293,00 |
| 08.08.2024 | 372,33 | 376,82 | 366,90 | 373,65 | 2,23% | 406.682,00 |
| 07.08.2024 | 394,96 | 402,82 | 359,47 | 365,50 | -7,47% | 755.248,00 |
| 06.08.2024 | 379,31 | 402,97 | 374,51 | 395,01 | -7,12% | 1.070.894,00 |
| 05.08.2024 | 400,21 | 435,29 | 394,52 | 425,27 | -2,42% | 468.285,00 |
| 02.08.2024 | 433,19 | 436,99 | 423,36 | 435,80 | -3,84% | 199.936,00 |
| 01.08.2024 | 481,38 | 486,34 | 445,80 | 453,22 | -5,29% | 400.103,00 |
| 31.07.2024 | 484,36 | 495,68 | 471,27 | 478,54 | -0,11% | 281.335,00 |
| 30.07.2024 | 474,97 | 483,12 | 468,50 | 479,09 | 1,12% | 297.435,00 |
| 29.07.2024 | 469,76 | 477,59 | 465,87 | 473,78 | 1,56% | 221.212,00 |
| 26.07.2024 | 455,45 | 469,39 | 448,13 | 466,52 | 4,81% | 334.024,00 |
| 25.07.2024 | 440,92 | 453,76 | 436,97 | 445,10 | 1,90% | 240.855,00 |
| 24.07.2024 | 445,66 | 454,88 | 435,79 | 436,81 | -3,76% | 181.758,00 |
| 23.07.2024 | 451,88 | 458,33 | 447,66 | 453,87 | -0,57% | 244.553,00 |
| 22.07.2024 | 454,57 | 460,80 | 441,27 | 456,46 | 1,95% | 165.696,00 |
| 19.07.2024 | 447,00 | 453,08 | 442,39 | 447,75 | -0,24% | 165.807,00 |
| 18.07.2024 | 446,57 | 470,93 | 444,06 | 448,83 | 1,35% | 311.316,00 |
| 17.07.2024 | 463,85 | 463,85 | 442,37 | 442,87 | -4,86% | 310.490,00 |
| 16.07.2024 | 442,66 | 467,76 | 442,66 | 465,48 | 6,27% | 302.032,00 |
| 15.07.2024 | 436,38 | 443,10 | 434,50 | 438,00 | 1,41% | 281.769,00 |
| 12.07.2024 | 426,81 | 443,04 | 426,81 | 431,91 | 2,01% | 475.945,00 |
| 11.07.2024 | 405,32 | 430,03 | 403,74 | 423,40 | 8,75% | 517.333,00 |
| 10.07.2024 | 383,68 | 390,11 | 380,74 | 389,32 | 2,37% | 277.732,00 |
| 09.07.2024 | 383,18 | 391,40 | 379,56 | 380,30 | -1,36% | 338.185,00 |
| 08.07.2024 | 380,86 | 387,30 | 380,86 | 385,53 | 2,30% | 406.936,00 |
| 05.07.2024 | 379,19 | 382,64 | 373,09 | 376,86 | -0,61% | 253.029,00 |
| 03.07.2024 | 373,38 | 386,10 | 372,45 | 379,19 | 1,44% | 203.890,00 |
| 02.07.2024 | 378,29 | 379,37 | 372,58 | 373,82 | -1,59% | 333.713,00 |
| 01.07.2024 | 387,13 | 388,04 | 374,02 | 379,86 | -1,40% | 319.883,00 |
| 28.06.2024 | 382,45 | 387,42 | 381,81 | 385,27 | 1,00% | 475.764,00 |
| 27.06.2024 | 380,46 | 384,19 | 378,68 | 381,45 | 0,02% | 303.480,00 |
| 26.06.2024 | 378,55 | 383,41 | 377,00 | 381,37 | 0,51% | 281.997,00 |
| 25.06.2024 | 383,66 | 388,47 | 373,14 | 379,45 | -3,08% | 458.579,00 |
| 24.06.2024 | 388,79 | 397,26 | 386,67 | 391,49 | 0,80% | 258.795,00 |
| 21.06.2024 | 388,29 | 388,93 | 381,41 | 388,38 | 0,05% | 602.809,00 |
| 20.06.2024 | 406,35 | 412,82 | 388,10 | 388,18 | -5,62% | 566.064,00 |
| 18.06.2024 | 414,01 | 414,80 | 407,51 | 411,29 | -0,70% | 279.509,00 |
| 17.06.2024 | 413,35 | 418,28 | 409,57 | 414,18 | -0,05% | 211.105,00 |
| 14.06.2024 | 414,52 | 417,48 | 407,17 | 414,39 | -1,97% | 260.551,00 |
| 13.06.2024 | 417,51 | 423,96 | 412,32 | 422,71 | 0,74% | 272.615,00 |
| 12.06.2024 | 412,80 | 426,79 | 411,82 | 419,61 | 6,40% | 319.868,00 |
| 11.06.2024 | 399,75 | 399,75 | 393,24 | 394,38 | -2,15% | 329.731,00 |
| 10.06.2024 | 396,71 | 404,81 | 396,71 | 403,04 | 0,24% | 223.874,00 |
| 07.06.2024 | 401,23 | 405,14 | 396,58 | 402,09 | -1,97% | 262.345,00 |
| 06.06.2024 | 412,40 | 418,00 | 408,04 | 410,19 | -0,85% | 324.376,00 |
| 05.06.2024 | 401,38 | 415,14 | 400,26 | 413,70 | 3,58% | 272.062,00 |
| 04.06.2024 | 407,00 | 409,05 | 397,80 | 399,40 | -2,02% | 422.926,00 |
| 03.06.2024 | 418,00 | 418,00 | 405,47 | 407,63 | -2,47% | 216.483,00 |
| 31.05.2024 | 415,81 | 420,32 | 409,76 | 417,95 | 1,12% | 262.285,00 |
| 30.05.2024 | 402,50 | 415,05 | 397,42 | 413,31 | 3,48% | 228.376,00 |
| 29.05.2024 | 398,79 | 405,00 | 396,68 | 399,40 | -0,90% | 211.013,00 |
| 28.05.2024 | 409,97 | 414,25 | 402,23 | 403,04 | -1,60% | 236.610,00 |
| 24.05.2024 | 404,75 | 410,29 | 402,58 | 409,58 | 2,01% | 149.448,00 |
| 23.05.2024 | 406,41 | 406,41 | 398,30 | 401,52 | -0,18% | 183.705,00 |
| 22.05.2024 | 405,00 | 410,45 | 399,71 | 402,23 | -1,32% | 292.758,00 |
| 21.05.2024 | 403,80 | 408,47 | 397,70 | 407,63 | 0,62% | 259.920,00 |
| 20.05.2024 | 403,83 | 410,18 | 402,52 | 405,11 | 0,26% | 215.085,00 |
| 17.05.2024 | 406,44 | 407,86 | 401,30 | 404,04 | -0,47% | 200.089,00 |
| 16.05.2024 | 427,87 | 427,87 | 405,90 | 405,94 | -5,49% | 367.221,00 |
| 15.05.2024 | 428,99 | 436,29 | 425,43 | 429,50 | 2,27% | 306.100,00 |
| 14.05.2024 | 411,41 | 424,25 | 411,41 | 419,95 | 2,51% | 320.751,00 |
| 13.05.2024 | 415,14 | 417,53 | 409,36 | 409,66 | -1,15% | 334.425,00 |
| 10.05.2024 | 409,24 | 415,68 | 408,54 | 414,43 | 1,41% | 262.406,00 |
| 09.05.2024 | 398,01 | 409,01 | 396,02 | 408,68 | 3,01% | 265.942,00 |
| 08.05.2024 | 394,57 | 401,95 | 392,35 | 396,75 | 0,04% | 399.890,00 |
| 07.05.2024 | 410,00 | 413,92 | 394,83 | 396,60 | -5,02% | 634.318,00 |
| 06.05.2024 | 408,90 | 417,57 | 407,34 | 417,57 | 3,74% | 515.034,00 |
| 03.05.2024 | 420,06 | 425,62 | 401,78 | 402,52 | -1,56% | 793.120,00 |
| 02.05.2024 | 410,34 | 413,60 | 401,57 | 408,88 | 0,21% | 266.403,00 |
| 01.05.2024 | 406,23 | 423,34 | 402,00 | 408,04 | 0,83% | 230.135,00 |
| 30.04.2024 | 410,70 | 412,70 | 404,64 | 404,67 | -2,29% | 232.265,00 |
| 29.04.2024 | 409,95 | 415,17 | 408,27 | 414,14 | 1,73% | 206.883,00 |
| 26.04.2024 | 398,05 | 409,42 | 397,40 | 407,08 | 4,05% | 236.615,00 |
| 25.04.2024 | 376,87 | 394,38 | 372,51 | 391,25 | 0,77% | 238.966,00 |
| 24.04.2024 | 397,96 | 404,82 | 385,69 | 388,27 | -1,74% | 254.861,00 |
| 23.04.2024 | 384,66 | 396,90 | 375,33 | 395,13 | 2,72% | 454.450,00 |
| 22.04.2024 | 388,88 | 388,88 | 378,01 | 384,66 | 0,09% | 266.865,00 |
| 19.04.2024 | 389,42 | 394,94 | 380,39 | 384,32 | -1,41% | 284.227,00 |
| 18.04.2024 | 395,27 | 400,92 | 388,58 | 389,81 | 0,28% | 354.269,00 |
| 17.04.2024 | 403,34 | 403,34 | 386,99 | 388,74 | -2,82% | 411.747,00 |
| 16.04.2024 | 403,45 | 404,35 | 382,88 | 400,00 | -2,69% | 612.904,00 |