99,090€
-1,40%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 100,63 | 103,00 | 98,63 | 99,15 | -1,34% | 643,00 |
| 27.06.2025 | 98,58 | 101,70 | 97,78 | 100,50 | 2,61% | 148,00 |
| 26.06.2025 | 100,10 | 100,10 | 97,94 | 97,94 | -2,11% | 31,00 |
| 25.06.2025 | 102,50 | 102,50 | 100,05 | 100,05 | -2,39% | 11,00 |
| 24.06.2025 | 104,30 | 104,80 | 101,05 | 102,50 | 2,14% | 227,00 |
| 23.06.2025 | 100,65 | 100,65 | 99,02 | 100,35 | 1,51% | 423,00 |
| 20.06.2025 | 98,86 | 98,86 | 98,86 | 98,86 | 7,37% | 10,00 |
| 19.06.2025 | 92,99 | 93,05 | 92,07 | 92,07 | -0,74% | - |
| 18.06.2025 | 93,90 | 93,90 | 92,76 | 92,76 | -2,54% | 53,00 |
| 17.06.2025 | 96,70 | 96,70 | 95,18 | 95,18 | 0,44% | 4,00 |
| 16.06.2025 | 97,26 | 97,26 | 94,76 | 94,76 | -3,80% | 80,00 |
| 13.06.2025 | 98,66 | 98,72 | 98,50 | 98,50 | -0,79% | 126,00 |
| 12.06.2025 | 98,87 | 99,82 | 96,85 | 99,28 | -3,80% | - |
| 11.06.2025 | 103,30 | 103,30 | 103,20 | 103,20 | 0,68% | 78,00 |
| 10.06.2025 | 97,96 | 102,50 | 97,96 | 102,50 | 3,83% | 56,00 |
| 06.06.2025 | 98,72 | 98,72 | 98,72 | 98,72 | -0,06% | 12,00 |
| 05.06.2025 | 98,08 | 98,78 | 98,08 | 98,78 | 0,88% | 4,00 |
| 04.06.2025 | 97,46 | 97,92 | 97,46 | 97,92 | 3,58% | 110,00 |
| 03.06.2025 | 91,46 | 94,54 | 91,46 | 94,54 | 3,66% | 72,00 |
| 02.06.2025 | 94,48 | 94,54 | 89,76 | 91,20 | -3,68% | 47,00 |
| 30.05.2025 | 94,68 | 94,68 | 94,68 | 94,68 | -2,89% | 57,00 |
| 28.05.2025 | 98,00 | 98,00 | 97,50 | 97,50 | -0,53% | 200,00 |
| 27.05.2025 | 98,78 | 98,78 | 96,72 | 98,02 | 3,27% | 190,00 |
| 23.05.2025 | 97,82 | 97,82 | 94,92 | 94,92 | -1,29% | 72,00 |
| 22.05.2025 | 96,34 | 96,84 | 96,16 | 96,16 | -0,50% | 94,00 |
| 21.05.2025 | 96,64 | 96,64 | 96,64 | 96,64 | -6,63% | 2,00 |
| 20.05.2025 | 105,30 | 105,30 | 103,50 | 103,50 | -1,15% | 65,00 |
| 19.05.2025 | 104,70 | 104,70 | 104,70 | 104,70 | -1,97% | 1,00 |
| 15.05.2025 | 106,80 | 106,80 | 106,80 | 106,80 | -1,34% | 1,00 |
| 14.05.2025 | 109,60 | 109,70 | 108,25 | 108,25 | -3,18% | 145,00 |
| 13.05.2025 | 107,60 | 113,55 | 107,60 | 111,80 | 5,67% | 132,00 |
| 12.05.2025 | 99,00 | 108,60 | 99,00 | 105,80 | 5,82% | 313,00 |
| 09.05.2025 | 99,28 | 99,98 | 99,28 | 99,98 | 1,90% | 200,00 |
| 08.05.2025 | 93,78 | 98,12 | 93,78 | 98,12 | 6,70% | 47,00 |
| 07.05.2025 | 95,48 | 95,48 | 91,96 | 91,96 | -3,00% | 56,00 |
| 06.05.2025 | 95,50 | 95,50 | 94,80 | 94,80 | -5,48% | 50,00 |
| 05.05.2025 | 99,88 | 100,30 | 99,88 | 100,30 | 0,00% | 75,00 |
| 02.05.2025 | 100,05 | 100,30 | 99,18 | 100,30 | -3,04% | 82,00 |
| 30.04.2025 | 103,45 | 103,45 | 103,45 | 103,45 | -2,59% | 469,00 |
| 29.04.2025 | 106,00 | 106,20 | 105,90 | 106,20 | 0,19% | 134,00 |
| 28.04.2025 | 105,90 | 106,00 | 105,90 | 106,00 | -0,56% | 112,00 |
| 24.04.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 0,57% | 50,00 |
| 23.04.2025 | 103,95 | 106,45 | 103,95 | 106,00 | 6,00% | 18,00 |
| 22.04.2025 | 99,42 | 101,70 | 98,60 | 100,00 | 0,26% | 62,00 |
| 17.04.2025 | 100,85 | 100,85 | 99,74 | 99,74 | -5,10% | 21,00 |
| 15.04.2025 | 106,40 | 106,40 | 105,10 | 105,10 | -0,85% | 152,00 |
| 14.04.2025 | 106,70 | 106,70 | 106,00 | 106,00 | 0,00% | 10,00 |
| 11.04.2025 | 103,00 | 106,00 | 101,70 | 106,00 | 0,95% | 471,00 |
| 10.04.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 2,94% | 2,00 |
| 09.04.2025 | 101,15 | 102,00 | 101,15 | 102,00 | -7,02% | 31,00 |
| 08.04.2025 | 109,70 | 109,70 | 109,70 | 109,70 | -1,30% | 2,00 |
| 07.04.2025 | 110,20 | 115,10 | 108,35 | 111,15 | -1,90% | 29,00 |
| 04.04.2025 | 107,25 | 113,30 | 105,00 | 113,30 | 4,18% | 943,00 |
| 03.04.2025 | 110,80 | 114,10 | 108,75 | 108,75 | -9,11% | 622,00 |
| 02.04.2025 | 116,85 | 119,65 | 116,85 | 119,65 | 3,59% | 43,00 |
| 01.04.2025 | 116,20 | 116,20 | 115,50 | 115,50 | 1,99% | 10,00 |
| 31.03.2025 | 111,75 | 113,25 | 111,75 | 113,25 | -2,08% | 31,00 |
| 28.03.2025 | 117,90 | 117,90 | 115,20 | 115,65 | -2,32% | 63,00 |
| 27.03.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -1,82% | 10,00 |
| 26.03.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -0,94% | 50,00 |
| 25.03.2025 | 121,50 | 122,25 | 120,00 | 121,75 | 0,70% | 147,00 |
| 24.03.2025 | 113,00 | 120,90 | 113,00 | 120,90 | 3,38% | 3.964,00 |
| 21.03.2025 | 118,00 | 118,00 | 116,95 | 116,95 | -1,76% | 195,00 |
| 20.03.2025 | 122,40 | 122,40 | 119,05 | 119,05 | 2,36% | 323,00 |
| 18.03.2025 | 116,40 | 116,40 | 116,30 | 116,30 | 0,56% | 21,00 |
| 17.03.2025 | 115,65 | 115,65 | 115,65 | 115,65 | -0,34% | 2,00 |
| 14.03.2025 | 114,45 | 116,05 | 114,45 | 116,05 | 2,07% | 60,00 |
| 13.03.2025 | 117,80 | 117,80 | 113,70 | 113,70 | -4,41% | 19,00 |
| 11.03.2025 | 120,35 | 120,35 | 118,95 | 118,95 | -5,22% | 23,00 |
| 10.03.2025 | 123,10 | 125,50 | 123,10 | 125,50 | 1,74% | 140,00 |
| 07.03.2025 | 124,85 | 124,85 | 122,00 | 123,35 | 0,78% | 64,00 |
| 06.03.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -1,65% | 75,00 |
| 05.03.2025 | 123,10 | 124,45 | 123,10 | 124,45 | -0,92% | 286,00 |
| 04.03.2025 | 127,70 | 129,30 | 121,55 | 125,60 | -3,24% | 161,00 |
| 03.03.2025 | 132,85 | 134,55 | 129,80 | 129,80 | -1,63% | 46,00 |
| 28.02.2025 | 133,30 | 133,35 | 131,95 | 131,95 | -1,75% | 133,00 |
| 26.02.2025 | 135,80 | 136,80 | 134,30 | 134,30 | 1,40% | 200,00 |
| 25.02.2025 | 131,45 | 133,25 | 131,45 | 132,45 | 1,03% | 48,00 |
| 24.02.2025 | 132,20 | 132,55 | 129,55 | 131,10 | 1,24% | 33,00 |
| 21.02.2025 | 136,00 | 136,00 | 127,85 | 129,50 | -4,78% | 36,00 |
| 20.02.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -3,55% | 60,00 |
| 19.02.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -0,11% | 20,00 |
| 18.02.2025 | 146,20 | 146,35 | 141,15 | 141,15 | -4,63% | 58,00 |
| 17.02.2025 | 145,80 | 148,00 | 145,80 | 148,00 | 0,24% | 14,00 |
| 14.02.2025 | 148,00 | 148,00 | 147,65 | 147,65 | 1,03% | 47,00 |
| 13.02.2025 | 146,15 | 146,15 | 146,15 | 146,15 | 2,31% | 36,00 |
| 12.02.2025 | 149,30 | 149,30 | 142,85 | 142,85 | -5,40% | 232,00 |
| 11.02.2025 | 152,45 | 152,45 | 151,00 | 151,00 | -0,13% | 120,00 |
| 10.02.2025 | 148,40 | 152,50 | 148,40 | 151,20 | 0,93% | 183,00 |
| 07.02.2025 | 151,60 | 151,60 | 149,80 | 149,80 | -5,22% | 63,00 |
| 06.02.2025 | 158,05 | 158,05 | 158,05 | 158,05 | 2,00% | 1,00 |
| 05.02.2025 | 154,95 | 154,95 | 154,95 | 154,95 | -2,30% | 100,00 |
| 04.02.2025 | 159,90 | 159,90 | 158,60 | 158,60 | 0,16% | 6,00 |
| 03.02.2025 | 162,50 | 162,50 | 156,30 | 158,35 | -3,15% | 214,00 |
| 31.01.2025 | 167,65 | 168,10 | 163,50 | 163,50 | 1,11% | 77,00 |
| 30.01.2025 | 161,70 | 161,70 | 161,70 | 161,70 | -2,85% | 150,00 |
| 29.01.2025 | 162,35 | 166,45 | 162,35 | 166,45 | 1,65% | 7,00 |
| 28.01.2025 | 164,95 | 164,95 | 163,20 | 163,75 | -0,94% | 114,00 |
| 27.01.2025 | 155,80 | 167,35 | 155,80 | 165,30 | 2,07% | 466,00 |
| 24.01.2025 | 159,10 | 161,95 | 159,10 | 161,95 | 0,59% | 9,00 |