131,325€
-3,44%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -1,50% | 4,00 |
| 26.11.2024 | 178,95 | 178,95 | 176,65 | 176,65 | -3,84% | 198,00 |
| 25.11.2024 | 171,95 | 184,15 | 171,95 | 183,70 | 6,83% | 181,00 |
| 22.11.2024 | 170,60 | 171,95 | 170,60 | 171,95 | 2,93% | 70,00 |
| 21.11.2024 | 165,50 | 167,05 | 165,45 | 167,05 | 0,68% | 78,00 |
| 20.11.2024 | 169,30 | 170,00 | 163,85 | 165,93 | 1,05% | - |
| 19.11.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -1,59% | 23,00 |
| 18.11.2024 | 166,00 | 166,85 | 165,45 | 166,85 | -2,40% | 12,00 |
| 15.11.2024 | 171,90 | 171,90 | 170,95 | 170,95 | -0,90% | 6,00 |
| 14.11.2024 | 172,65 | 172,65 | 172,50 | 172,50 | 3,05% | 44,00 |
| 13.11.2024 | 166,75 | 167,40 | 162,55 | 167,40 | -1,50% | 396,00 |
| 12.11.2024 | 171,75 | 172,15 | 169,95 | 169,95 | -0,67% | 46,00 |
| 11.11.2024 | 167,85 | 171,10 | 167,85 | 171,10 | 1,97% | 105,00 |
| 08.11.2024 | 167,00 | 168,45 | 166,70 | 167,80 | 2,32% | 389,00 |
| 07.11.2024 | 165,70 | 167,00 | 164,00 | 164,00 | 0,80% | 112,00 |
| 06.11.2024 | 174,00 | 174,00 | 162,70 | 162,70 | -2,60% | 95,00 |
| 05.11.2024 | 156,20 | 167,95 | 155,75 | 167,05 | 4,08% | 58,00 |
| 04.11.2024 | 158,90 | 160,50 | 156,60 | 160,50 | 0,25% | 75,00 |
| 01.11.2024 | 158,85 | 160,10 | 158,85 | 160,10 | 1,81% | 20,00 |
| 31.10.2024 | 157,25 | 157,25 | 157,25 | 157,25 | -2,66% | 5,00 |
| 30.10.2024 | 157,90 | 161,55 | 157,90 | 161,55 | 1,16% | 66,00 |
| 29.10.2024 | 166,30 | 166,40 | 156,65 | 159,70 | -6,53% | 222,00 |
| 28.10.2024 | 166,95 | 170,85 | 166,70 | 170,85 | 2,31% | 24,00 |
| 25.10.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 0,24% | 15,00 |
| 24.10.2024 | 164,90 | 167,05 | 164,90 | 166,60 | -0,95% | 30,00 |
| 23.10.2024 | 168,20 | 168,20 | 168,20 | 168,20 | 1,51% | 1,00 |
| 22.10.2024 | 169,25 | 169,25 | 165,70 | 165,70 | -2,79% | 96,00 |
| 21.10.2024 | 178,95 | 178,95 | 170,45 | 170,45 | -5,80% | 376,00 |
| 18.10.2024 | 178,35 | 180,95 | 178,35 | 180,95 | 0,21% | 24,00 |
| 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 |