441,730$
4,66%
Echtzeit-Aktienkurs TopBuild Corp
Bid:
Ask:
Aktienkurse zur TopBuild Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 376.386,00 |
| 06.01.2026 | 436,72 | 448,63 | 436,08 | 444,86 | 0,50% | 185.858,00 |
| 05.01.2026 | 432,74 | 447,80 | 430,32 | 442,64 | 2,59% | 246.323,00 |
| 02.01.2026 | 418,10 | 432,01 | 415,00 | 431,45 | 3,42% | 162.055,00 |
| 31.12.2025 | 424,06 | 426,00 | 416,63 | 417,19 | -1,86% | 171.945,00 |
| 30.12.2025 | 426,47 | 429,39 | 422,72 | 425,11 | -0,62% | 264.816,00 |
| 29.12.2025 | 432,09 | 432,09 | 425,78 | 427,77 | -0,96% | 207.252,00 |
| 26.12.2025 | 428,39 | 433,13 | 425,08 | 431,92 | 0,89% | 69.249,00 |
| 24.12.2025 | 427,01 | 430,82 | 422,95 | 428,13 | 0,33% | 95.889,00 |
| 23.12.2025 | 430,31 | 430,47 | 422,81 | 426,73 | -0,65% | 206.903,00 |
| 22.12.2025 | 427,38 | 430,73 | 422,96 | 429,53 | 0,64% | 150.874,00 |
| 19.12.2025 | 427,42 | 430,97 | 419,47 | 426,78 | -0,79% | 851.622,00 |
| 18.12.2025 | 429,23 | 433,70 | 420,26 | 430,18 | 2,66% | 370.885,00 |
| 17.12.2025 | 425,57 | 431,17 | 414,49 | 419,03 | -2,23% | 254.134,00 |
| 16.12.2025 | 424,95 | 431,15 | 421,85 | 428,59 | 0,00% | 313.869,00 |
| 15.12.2025 | 436,01 | 440,50 | 423,44 | 428,59 | -1,68% | 378.828,00 |
| 12.12.2025 | 445,81 | 449,95 | 434,65 | 435,91 | -1,83% | 480.250,00 |
| 11.12.2025 | 448,36 | 454,91 | 441,82 | 444,02 | 0,78% | 324.643,00 |
| 10.12.2025 | 424,50 | 442,98 | 419,00 | 440,60 | 5,11% | 495.307,00 |
| 09.12.2025 | 431,00 | 436,31 | 418,75 | 419,17 | -3,27% | 347.420,00 |
| 08.12.2025 | 435,90 | 437,20 | 430,56 | 433,34 | -0,85% | 234.048,00 |
| 05.12.2025 | 441,78 | 446,61 | 436,11 | 437,04 | -1,30% | 201.610,00 |
| 04.12.2025 | 450,83 | 450,85 | 436,03 | 442,81 | -1,56% | 220.061,00 |
| 03.12.2025 | 451,63 | 454,55 | 442,26 | 449,83 | 0,62% | 296.020,00 |
| 02.12.2025 | 449,73 | 449,73 | 439,09 | 447,08 | 0,28% | 264.142,00 |
| 01.12.2025 | 445,94 | 454,16 | 441,45 | 445,82 | -1,48% | 226.897,00 |
| 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% | 328.606,00 |
| 24.11.2025 | 428,04 | 435,72 | 426,00 | 429,89 | -0,29% | 191.664,00 |
| 21.11.2025 | 409,15 | 434,59 | 409,15 | 431,15 | 5,86% | 238.680,00 |
| 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% | 238.697,00 |
| 18.11.2025 | 399,00 | 411,83 | 397,20 | 411,81 | 2,04% | 254.362,00 |
| 17.11.2025 | 418,98 | 420,62 | 402,18 | 403,58 | -3,68% | 180.252,00 |
| 14.11.2025 | 420,29 | 428,14 | 414,12 | 418,99 | -1,28% | 217.982,00 |
| 13.11.2025 | 435,39 | 440,19 | 422,07 | 424,41 | -3,54% | 281.535,00 |
| 12.11.2025 | 436,44 | 440,11 | 432,88 | 439,97 | 1,49% | 308.681,00 |
| 11.11.2025 | 438,42 | 438,42 | 426,37 | 433,53 | 0,00% | 292.749,00 |
| 10.11.2025 | 423,37 | 433,90 | 422,27 | 433,51 | 2,60% | 430.791,00 |
| 07.11.2025 | 403,97 | 422,89 | 403,25 | 422,54 | 4,15% | 421.875,00 |
| 06.11.2025 | 406,01 | 409,42 | 398,77 | 405,71 | 0,02% | 343.348,00 |
| 05.11.2025 | 416,19 | 428,82 | 403,44 | 405,63 | -3,15% | 396.119,00 |
| 04.11.2025 | 415,06 | 420,74 | 392,95 | 418,84 | -0,87% | 614.742,00 |
| 03.11.2025 | 415,00 | 424,04 | 409,11 | 422,50 | 0,00% | 606.583,00 |
| 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 |