88,200€
-1,34%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 87,88 | 89,40 | 87,88 | 89,40 | -4,81% | 250,00 |
| 25.02.2026 | 94,20 | 94,20 | 93,92 | 93,92 | 7,90% | 285,00 |
| 24.02.2026 | 86,98 | 87,04 | 86,98 | 87,04 | -4,40% | 80,00 |
| 23.02.2026 | 92,97 | 93,56 | 90,22 | 91,05 | -1,42% | - |
| 20.02.2026 | 93,84 | 93,84 | 92,36 | 92,36 | -2,74% | 180,00 |
| 19.02.2026 | 96,62 | 98,44 | 94,46 | 94,96 | -2,47% | - |
| 18.02.2026 | 97,36 | 97,36 | 97,36 | 97,36 | 1,88% | 200,00 |
| 17.02.2026 | 95,74 | 96,30 | 95,56 | 95,56 | -0,42% | 164,00 |
| 16.02.2026 | 97,62 | 97,62 | 95,96 | 95,96 | -5,22% | 20,00 |
| 13.02.2026 | 102,05 | 102,05 | 101,25 | 101,25 | -2,50% | 130,00 |
| 12.02.2026 | 107,65 | 107,65 | 103,85 | 103,85 | 0,34% | 119,00 |
| 11.02.2026 | 107,20 | 107,20 | 103,50 | 103,50 | -4,17% | 192,00 |
| 10.02.2026 | 107,25 | 108,00 | 107,25 | 108,00 | 3,60% | 56,00 |
| 09.02.2026 | 106,30 | 106,35 | 104,25 | 104,25 | -2,07% | 290,00 |
| 06.02.2026 | 101,20 | 106,45 | 101,20 | 106,45 | 5,92% | 249,00 |
| 05.02.2026 | 102,15 | 102,15 | 100,50 | 100,50 | -4,42% | 330,00 |
| 04.02.2026 | 103,40 | 105,15 | 103,40 | 105,15 | 5,32% | 244,00 |
| 03.02.2026 | 99,84 | 99,84 | 99,84 | 99,84 | 4,30% | 40,00 |
| 02.02.2026 | 96,74 | 96,74 | 95,72 | 95,72 | 1,92% | 69,00 |
| 30.01.2026 | 95,60 | 95,80 | 93,92 | 93,92 | -2,43% | 374,00 |
| 29.01.2026 | 96,26 | 96,26 | 96,26 | 96,26 | -1,13% | 15,00 |
| 28.01.2026 | 97,36 | 97,36 | 97,36 | 97,36 | -0,33% | 50,00 |
| 27.01.2026 | 100,33 | 100,52 | 97,46 | 97,68 | -1,85% | - |
| 26.01.2026 | 102,35 | 102,35 | 99,52 | 99,52 | -4,17% | 148,00 |
| 23.01.2026 | 107,50 | 107,50 | 103,85 | 103,85 | -3,80% | 11,00 |
| 22.01.2026 | 107,95 | 107,95 | 107,95 | 107,95 | 2,18% | 15,00 |
| 21.01.2026 | 105,65 | 105,65 | 105,65 | 105,65 | 0,09% | 2,00 |
| 20.01.2026 | 106,10 | 106,10 | 104,00 | 105,55 | -2,99% | 125,00 |
| 19.01.2026 | 108,80 | 108,80 | 108,80 | 108,80 | -0,75% | 36,00 |
| 16.01.2026 | 111,23 | 112,75 | 109,63 | 109,63 | -2,16% | - |
| 15.01.2026 | 109,35 | 112,05 | 109,35 | 112,05 | 4,09% | 339,00 |
| 14.01.2026 | 107,70 | 107,70 | 107,65 | 107,65 | 0,65% | 171,00 |
| 13.01.2026 | 106,95 | 106,95 | 106,95 | 106,95 | -1,20% | 5,00 |
| 12.01.2026 | 107,25 | 108,25 | 106,35 | 108,25 | 3,29% | 87,00 |
| 09.01.2026 | 96,60 | 106,00 | 96,60 | 104,80 | 17,57% | 331,00 |
| 08.01.2026 | 89,14 | 89,14 | 89,14 | 89,14 | -0,67% | 1,00 |
| 07.01.2026 | 96,10 | 96,10 | 89,74 | 89,74 | -3,61% | 3,00 |
| 06.01.2026 | 93,10 | 93,10 | 93,10 | 93,10 | 4,07% | 40,00 |
| 05.01.2026 | 89,46 | 89,46 | 89,46 | 89,46 | -1,08% | 2,00 |
| 02.01.2026 | 88,38 | 90,44 | 87,88 | 90,44 | 2,24% | 4,00 |
| 30.12.2025 | 87,18 | 88,46 | 87,18 | 88,46 | 0,98% | 33,00 |
| 29.12.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 1,34% | 11,00 |
| 23.12.2025 | 88,68 | 88,68 | 86,44 | 86,44 | -1,35% | 38,00 |
| 22.12.2025 | 89,20 | 89,20 | 87,28 | 87,62 | -0,41% | 24,00 |
| 19.12.2025 | 87,98 | 87,98 | 87,98 | 87,98 | -3,99% | 39,00 |
| 18.12.2025 | 87,50 | 91,64 | 87,50 | 91,64 | 4,49% | 79,00 |
| 17.12.2025 | 87,06 | 89,00 | 87,06 | 87,70 | -0,35% | 36,00 |
| 16.12.2025 | 88,84 | 89,49 | 87,45 | 88,01 | -0,46% | - |
| 15.12.2025 | 92,40 | 92,40 | 87,98 | 88,42 | -6,97% | 80,00 |
| 12.12.2025 | 94,56 | 95,04 | 94,56 | 95,04 | 2,48% | 30,00 |
| 11.12.2025 | 93,27 | 95,66 | 92,18 | 92,74 | -1,68% | - |
| 10.12.2025 | 90,00 | 94,32 | 90,00 | 94,32 | 2,95% | 97,00 |
| 09.12.2025 | 91,62 | 91,62 | 91,62 | 91,62 | 0,81% | 49,00 |
| 08.12.2025 | 95,12 | 95,12 | 90,88 | 90,88 | -5,04% | 46,00 |
| 05.12.2025 | 95,46 | 96,00 | 95,46 | 95,70 | 0,76% | 206,00 |
| 04.12.2025 | 98,32 | 98,51 | 94,58 | 94,98 | -3,18% | - |
| 03.12.2025 | 99,62 | 99,62 | 98,10 | 98,10 | 1,13% | 80,00 |
| 02.12.2025 | 96,66 | 97,00 | 96,66 | 97,00 | -1,36% | 5,00 |
| 01.12.2025 | 96,76 | 98,34 | 95,06 | 98,34 | 1,55% | 125,00 |
| 28.11.2025 | 96,84 | 96,84 | 96,84 | 96,84 | 0,51% | 30,00 |
| 27.11.2025 | 96,36 | 96,55 | 96,32 | 96,35 | -0,31% | - |
| 26.11.2025 | 94,28 | 97,72 | 93,91 | 96,65 | 2,75% | - |
| 25.11.2025 | 86,54 | 94,06 | 86,54 | 94,06 | 5,66% | 59,00 |
| 24.11.2025 | 89,02 | 89,02 | 89,02 | 89,02 | 8,88% | 1,00 |
| 21.11.2025 | 81,76 | 81,76 | 81,76 | 81,76 | -1,09% | 5,00 |
| 20.11.2025 | 83,66 | 84,03 | 81,98 | 82,66 | -2,13% | - |
| 19.11.2025 | 84,36 | 84,46 | 83,56 | 84,46 | -1,35% | 20,00 |
| 18.11.2025 | 85,50 | 85,62 | 85,50 | 85,62 | -1,97% | 569,00 |
| 17.11.2025 | 89,94 | 89,94 | 87,34 | 87,34 | -3,34% | 275,00 |
| 14.11.2025 | 88,60 | 90,36 | 88,60 | 90,36 | 1,26% | 30,00 |
| 13.11.2025 | 89,24 | 89,24 | 89,24 | 89,24 | -2,64% | 3,00 |
| 12.11.2025 | 91,82 | 91,82 | 91,42 | 91,66 | -0,83% | 82,00 |
| 11.11.2025 | 92,68 | 93,30 | 91,55 | 92,43 | 0,03% | - |
| 10.11.2025 | 94,08 | 94,08 | 92,40 | 92,40 | -3,00% | 43,00 |
| 07.11.2025 | 95,26 | 95,26 | 95,26 | 95,26 | 1,53% | 1,00 |
| 06.11.2025 | 94,38 | 94,38 | 93,68 | 93,82 | -0,59% | 75,00 |
| 05.11.2025 | 95,00 | 95,00 | 94,38 | 94,38 | -1,37% | 80,00 |
| 04.11.2025 | 97,41 | 97,85 | 94,99 | 95,69 | -2,83% | - |
| 03.11.2025 | 98,48 | 98,48 | 98,48 | 98,48 | -1,52% | 19,00 |
| 31.10.2025 | 97,34 | 100,00 | 97,34 | 100,00 | 3,01% | 367,00 |
| 30.10.2025 | 104,95 | 104,95 | 97,08 | 97,08 | -2,26% | 230,00 |
| 29.10.2025 | 101,10 | 101,45 | 99,32 | 99,32 | -4,64% | 99,00 |
| 28.10.2025 | 102,15 | 104,15 | 102,15 | 104,15 | -1,09% | 34,00 |
| 27.10.2025 | 105,45 | 105,45 | 105,30 | 105,30 | -1,86% | 11,00 |
| 24.10.2025 | 107,30 | 107,30 | 107,30 | 107,30 | 0,47% | 93,00 |
| 23.10.2025 | 105,30 | 106,80 | 105,30 | 106,80 | -2,29% | 27,00 |
| 22.10.2025 | 109,30 | 109,30 | 109,30 | 109,30 | 1,96% | 1,00 |
| 21.10.2025 | 107,20 | 107,20 | 107,20 | 107,20 | 1,76% | 8,00 |
| 20.10.2025 | 104,30 | 106,10 | 104,30 | 105,35 | 0,96% | 46,00 |
| 17.10.2025 | 103,35 | 104,35 | 103,35 | 104,35 | -0,38% | 79,00 |
| 16.10.2025 | 104,75 | 104,75 | 104,75 | 104,75 | -4,08% | 254,00 |
| 15.10.2025 | 111,15 | 111,40 | 108,45 | 109,20 | -0,50% | 63,00 |
| 14.10.2025 | 106,45 | 110,60 | 106,45 | 109,75 | 2,28% | 252,00 |
| 13.10.2025 | 105,95 | 107,30 | 105,95 | 107,30 | 2,09% | 43,00 |
| 10.10.2025 | 110,40 | 110,40 | 105,10 | 105,10 | -2,50% | 7,00 |
| 09.10.2025 | 109,10 | 109,10 | 107,80 | 107,80 | -2,09% | 86,00 |
| 08.10.2025 | 110,10 | 110,10 | 110,10 | 110,10 | 1,33% | 1,00 |
| 07.10.2025 | 109,40 | 109,40 | 106,90 | 108,65 | 0,79% | 26,00 |
| 06.10.2025 | 108,00 | 108,00 | 107,75 | 107,80 | -1,91% | 18,00 |
| 03.10.2025 | 108,40 | 111,25 | 108,40 | 109,90 | 2,33% | 38,00 |