180,325€
-0,14%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 180,13 | 180,33 | 179,98 | 180,27 | -0,17% | - |
| 17.10.2024 | 182,48 | 184,25 | 177,35 | 180,58 | -0,26% | - |
| 16.10.2024 | 178,35 | 181,10 | 178,35 | 181,05 | 0,03% | 32,00 |
| 15.10.2024 | 181,45 | 184,00 | 181,00 | 181,00 | 0,50% | 113,00 |
| 14.10.2024 | 175,25 | 180,10 | 175,25 | 180,10 | 3,60% | 101,00 |
| 11.10.2024 | 173,85 | 173,85 | 173,85 | 173,85 | -2,33% | 40,00 |
| 10.10.2024 | 179,05 | 179,05 | 178,00 | 178,00 | -0,14% | 153,00 |
| 09.10.2024 | 178,25 | 178,25 | 178,25 | 178,25 | 0,45% | 72,00 |
| 08.10.2024 | 175,50 | 177,45 | 174,10 | 177,45 | 1,43% | 195,00 |
| 07.10.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 0,66% | 20,00 |
| 04.10.2024 | 180,75 | 180,75 | 173,80 | 173,80 | -1,31% | 45,00 |
| 03.10.2024 | 176,10 | 176,10 | 176,10 | 176,10 | 0,63% | 10,00 |
| 02.10.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -1,13% | 50,00 |
| 01.10.2024 | 175,25 | 177,35 | 175,25 | 177,00 | 1,03% | 11,00 |
| 30.09.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 1,13% | 12,00 |
| 27.09.2024 | 170,15 | 173,50 | 169,85 | 173,25 | 0,35% | 138,00 |
| 26.09.2024 | 172,65 | 172,65 | 172,65 | 172,65 | 1,05% | 109,00 |
| 25.09.2024 | 170,85 | 170,85 | 170,85 | 170,85 | -1,10% | 10,00 |
| 24.09.2024 | 174,75 | 176,30 | 172,15 | 172,75 | -1,62% | 331,00 |
| 23.09.2024 | 178,95 | 178,95 | 175,05 | 175,60 | -1,10% | 169,00 |
| 20.09.2024 | 180,30 | 180,30 | 177,55 | 177,55 | -2,15% | 105,00 |
| 19.09.2024 | 174,50 | 181,45 | 174,50 | 181,45 | 3,51% | 122,00 |
| 18.09.2024 | 175,55 | 176,55 | 174,05 | 175,30 | 1,80% | 126,00 |
| 17.09.2024 | 168,75 | 172,20 | 168,75 | 172,20 | 1,32% | 64,00 |
| 16.09.2024 | 166,10 | 171,30 | 166,10 | 169,95 | 3,00% | 27,00 |
| 13.09.2024 | 159,80 | 165,00 | 159,80 | 165,00 | 4,10% | 95,00 |
| 12.09.2024 | 155,75 | 158,50 | 155,75 | 158,50 | 5,25% | 64,00 |
| 11.09.2024 | 148,90 | 150,60 | 148,90 | 150,60 | -2,96% | 9,00 |
| 10.09.2024 | 150,25 | 155,30 | 150,05 | 155,20 | 2,31% | - |
| 09.09.2024 | 152,50 | 152,50 | 151,70 | 151,70 | -2,41% | 45,00 |
| 06.09.2024 | 155,45 | 155,45 | 155,45 | 155,45 | 2,57% | 2,00 |
| 05.09.2024 | 151,55 | 151,55 | 151,55 | 151,55 | 0,26% | 35,00 |
| 04.09.2024 | 153,30 | 153,30 | 151,15 | 151,15 | -1,85% | 35,00 |
| 03.09.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -2,28% | 20,00 |
| 02.09.2024 | 156,10 | 157,60 | 155,60 | 157,60 | 0,45% | 60,00 |
| 30.08.2024 | 156,90 | 156,90 | 156,90 | 156,90 | -0,66% | 20,00 |
| 29.08.2024 | 155,55 | 157,95 | 155,10 | 157,95 | 1,71% | 102,00 |
| 28.08.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -1,68% | 70,00 |
| 27.08.2024 | 156,85 | 157,95 | 156,85 | 157,95 | 0,29% | 10,00 |
| 26.08.2024 | 164,10 | 164,10 | 157,50 | 157,50 | -0,97% | 41,00 |
| 23.08.2024 | 152,00 | 159,30 | 152,00 | 159,05 | 4,88% | 21,00 |
| 22.08.2024 | 151,65 | 151,65 | 151,65 | 151,65 | 0,50% | 1,00 |
| 21.08.2024 | 150,95 | 150,95 | 150,90 | 150,90 | 2,76% | 48,00 |
| 20.08.2024 | 149,15 | 149,15 | 146,85 | 146,85 | 1,45% | 53,00 |
| 19.08.2024 | 144,75 | 144,75 | 144,75 | 144,75 | -0,87% | 13,00 |
| 16.08.2024 | 150,35 | 150,50 | 145,93 | 146,02 | -3,26% | - |
| 15.08.2024 | 145,10 | 150,95 | 145,10 | 150,95 | 2,79% | 108,00 |
| 14.08.2024 | 146,85 | 146,85 | 146,85 | 146,85 | 5,84% | 4,00 |
| 13.08.2024 | 139,10 | 139,10 | 138,60 | 138,75 | -1,63% | 59,00 |
| 12.08.2024 | 141,05 | 141,05 | 141,05 | 141,05 | -0,11% | 35,00 |
| 09.08.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -1,22% | 13,00 |
| 08.08.2024 | 138,20 | 142,95 | 138,20 | 142,95 | -2,95% | 20,00 |
| 07.08.2024 | 144,40 | 149,35 | 144,40 | 147,30 | 0,41% | 144,00 |
| 06.08.2024 | 136,85 | 147,00 | 127,75 | 146,70 | 7,20% | 196,00 |
| 05.08.2024 | 134,00 | 139,30 | 128,00 | 136,85 | -2,18% | 726,00 |
| 02.08.2024 | 145,65 | 145,65 | 134,00 | 139,90 | -6,52% | 234,00 |
| 01.08.2024 | 155,80 | 155,80 | 148,20 | 149,65 | -4,83% | 62,00 |
| 31.07.2024 | 157,25 | 157,25 | 157,25 | 157,25 | 1,30% | 17,00 |
| 30.07.2024 | 155,38 | 158,33 | 152,48 | 155,23 | -0,59% | - |
| 29.07.2024 | 154,55 | 156,15 | 154,55 | 156,15 | 3,69% | 45,00 |
| 26.07.2024 | 153,25 | 153,25 | 150,60 | 150,60 | 2,31% | 47,00 |
| 25.07.2024 | 141,35 | 150,95 | 141,35 | 147,20 | 0,96% | 235,00 |
| 24.07.2024 | 149,60 | 150,55 | 145,80 | 145,80 | -3,19% | 185,00 |
| 23.07.2024 | 148,60 | 150,60 | 148,60 | 150,60 | 2,66% | 7,00 |
| 22.07.2024 | 146,70 | 146,70 | 146,70 | 146,70 | 0,93% | 7,00 |
| 19.07.2024 | 146,50 | 146,50 | 144,00 | 145,35 | -0,62% | 279,00 |
| 18.07.2024 | 146,65 | 153,00 | 146,25 | 146,25 | 1,07% | 183,00 |
| 17.07.2024 | 152,80 | 153,50 | 144,70 | 144,70 | -4,49% | 639,00 |
| 16.07.2024 | 139,70 | 151,50 | 139,70 | 151,50 | 5,69% | 159,00 |
| 15.07.2024 | 141,50 | 143,35 | 139,55 | 143,35 | 1,92% | 406,00 |
| 12.07.2024 | 136,25 | 141,90 | 136,25 | 140,65 | 3,27% | 93,00 |
| 11.07.2024 | 127,70 | 136,20 | 127,70 | 136,20 | 7,75% | 225,00 |
| 10.07.2024 | 125,75 | 126,40 | 125,75 | 126,40 | 1,24% | 80,00 |
| 09.07.2024 | 125,30 | 126,30 | 124,75 | 124,85 | 1,26% | 119,00 |
| 08.07.2024 | 123,25 | 124,00 | 122,40 | 123,30 | 1,07% | 480,00 |
| 05.07.2024 | 124,80 | 124,80 | 121,35 | 122,00 | -1,09% | 267,00 |
| 04.07.2024 | 124,10 | 124,10 | 123,35 | 123,35 | -1,44% | 60,00 |
| 03.07.2024 | 125,15 | 125,15 | 125,15 | 125,15 | 0,04% | 165,00 |
| 02.07.2024 | 123,40 | 125,30 | 123,40 | 125,10 | 0,08% | 48,00 |
| 01.07.2024 | 129,85 | 129,95 | 124,90 | 125,00 | -2,97% | 29,00 |
| 28.06.2024 | 128,83 | 130,65 | 127,65 | 128,83 | 1,88% | - |
| 27.06.2024 | 126,45 | 126,45 | 126,45 | 126,45 | -0,43% | 25,00 |
| 26.06.2024 | 126,60 | 128,55 | 126,60 | 127,00 | 0,67% | 99,00 |
| 25.06.2024 | 133,45 | 133,45 | 125,00 | 126,15 | -4,76% | 363,00 |
| 24.06.2024 | 134,70 | 134,70 | 132,45 | 132,45 | -0,56% | 10,00 |
| 21.06.2024 | 133,35 | 133,35 | 133,20 | 133,20 | -3,48% | 15,00 |
| 20.06.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,40% | 100,00 |
| 19.06.2024 | 138,55 | 138,55 | 138,55 | 138,55 | -0,18% | 125,00 |
| 18.06.2024 | 138,65 | 140,00 | 138,30 | 138,80 | -0,89% | 147,00 |
| 17.06.2024 | 138,75 | 140,85 | 136,90 | 140,05 | 1,16% | 134,00 |
| 14.06.2024 | 139,60 | 139,60 | 138,45 | 138,45 | -0,82% | 36,00 |
| 13.06.2024 | 140,70 | 140,70 | 139,60 | 139,60 | -0,64% | 15,00 |
| 12.06.2024 | 133,85 | 145,15 | 133,85 | 140,50 | 5,14% | 201,00 |
| 11.06.2024 | 136,35 | 136,55 | 132,93 | 133,63 | -1,46% | - |
| 10.06.2024 | 134,95 | 135,60 | 133,85 | 135,60 | 1,76% | 180,00 |
| 07.06.2024 | 133,05 | 135,20 | 133,05 | 133,25 | -0,86% | 91,00 |
| 06.06.2024 | 136,70 | 136,70 | 133,70 | 134,40 | -2,43% | 559,00 |
| 05.06.2024 | 133,90 | 137,75 | 133,85 | 137,75 | 3,18% | 167,00 |
| 04.06.2024 | 140,30 | 141,55 | 133,00 | 133,50 | -3,92% | 520,00 |
| 03.06.2024 | 149,15 | 149,15 | 138,95 | 138,95 | -4,14% | 354,00 |