106,850€
0,61%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 106,73 | 107,00 | 105,55 | 106,98 | 0,35% | - |
| 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 | 0,46% | 21,00 |
| 16.04.2025 | 103,08 | 105,00 | 98,43 | 99,28 | -5,54% | - |
| 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 | 111,15 | 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 | 1,10% | 323,00 |
| 19.03.2025 | 117,15 | 119,13 | 116,18 | 117,75 | 1,25% | - |
| 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 | -4,33% | 19,00 |
| 12.03.2025 | 119,63 | 122,40 | 117,68 | 118,85 | -0,08% | - |
| 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 | -1,44% | 133,00 |
| 27.02.2025 | 135,90 | 137,40 | 133,65 | 133,88 | -0,32% | - |
| 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 |
| 23.01.2025 | 160,70 | 161,00 | 158,20 | 161,00 | 2,03% | 14,00 |
| 22.01.2025 | 161,50 | 161,50 | 157,80 | 157,80 | -0,91% | 102,00 |
| 21.01.2025 | 158,30 | 159,25 | 158,30 | 159,25 | -0,75% | 52,00 |
| 20.01.2025 | 160,45 | 160,45 | 160,45 | 160,45 | 0,03% | 6,00 |
| 17.01.2025 | 157,90 | 160,90 | 157,80 | 160,40 | 1,78% | 160,00 |
| 16.01.2025 | 156,00 | 157,80 | 154,30 | 157,60 | -0,47% | 691,00 |
| 15.01.2025 | 151,10 | 159,65 | 150,80 | 158,35 | 5,92% | 641,00 |
| 14.01.2025 | 146,50 | 150,05 | 145,75 | 149,50 | 3,78% | 942,00 |
| 13.01.2025 | 135,50 | 144,05 | 135,50 | 144,05 | 6,51% | 684,00 |
| 10.01.2025 | 140,30 | 140,30 | 134,05 | 135,25 | -2,86% | 236,00 |
| 09.01.2025 | 139,13 | 139,38 | 138,83 | 139,23 | 0,09% | - |
| 08.01.2025 | 138,68 | 139,73 | 136,33 | 139,10 | 1,53% | - |
| 07.01.2025 | 137,00 | 137,00 | 137,00 | 137,00 | -2,63% | 25,00 |
| 06.01.2025 | 138,60 | 143,40 | 138,20 | 140,70 | 2,59% | 116,00 |
| 03.01.2025 | 137,15 | 137,15 | 137,15 | 137,15 | -2,18% | 1,00 |
| 02.01.2025 | 139,15 | 140,20 | 139,00 | 140,20 | 0,36% | 115,00 |
| 30.12.2024 | 137,65 | 139,70 | 137,65 | 139,70 | 1,16% | 20,00 |
| 27.12.2024 | 141,20 | 141,20 | 138,10 | 138,10 | -5,25% | 38,00 |
| 23.12.2024 | 145,85 | 145,85 | 145,75 | 145,75 | 2,97% | 36,00 |
| 20.12.2024 | 138,90 | 141,55 | 138,90 | 141,55 | -0,25% | 61,00 |
| 19.12.2024 | 145,30 | 145,30 | 140,95 | 141,90 | -8,10% | 54,00 |
| 18.12.2024 | 154,40 | 154,40 | 154,40 | 154,40 | 1,88% | 2,00 |
| 17.12.2024 | 151,35 | 153,40 | 151,35 | 151,55 | -3,01% | 160,00 |
| 16.12.2024 | 159,00 | 159,50 | 154,75 | 156,25 | -1,17% | 82,00 |
| 13.12.2024 | 160,00 | 160,00 | 158,10 | 158,10 | -2,74% | 471,00 |
| 12.12.2024 | 162,55 | 162,55 | 162,55 | 162,55 | -0,70% | 10,00 |
| 11.12.2024 | 163,60 | 163,70 | 163,60 | 163,70 | 0,83% | 210,00 |
| 10.12.2024 | 167,50 | 168,77 | 162,20 | 162,35 | -3,07% | - |
| 09.12.2024 | 166,55 | 167,50 | 166,55 | 167,50 | 0,75% | 18,00 |
| 06.12.2024 | 166,23 | 170,02 | 164,93 | 166,25 | -1,31% | - |
| 05.12.2024 | 164,80 | 168,45 | 164,80 | 168,45 | 0,51% | 13,00 |
| 04.12.2024 | 175,30 | 175,30 | 167,60 | 167,60 | -5,18% | 53,00 |
| 03.12.2024 | 176,75 | 176,75 | 176,75 | 176,75 | 0,88% | 2,00 |
| 02.12.2024 | 178,50 | 178,50 | 175,20 | 175,20 | -1,27% | 14,00 |
| 29.11.2024 | 178,95 | 178,95 | 176,70 | 177,45 | 1,87% | 49,00 |
| 28.11.2024 | 174,20 | 174,20 | 174,20 | 174,20 | 0,11% | 15,00 |