55,000€
-1,79%
Echtzeit-Aktienkurs Bluelinx Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bluelinx Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 55,75 | 57,25 | 54,25 | 54,25 | -3,13% | - |
| 12.12.2025 | 56,75 | 57,25 | 56,00 | 56,00 | 1,36% | - |
| 10.12.2025 | 52,25 | 55,25 | 51,40 | 55,25 | 6,76% | - |
| 09.12.2025 | 51,00 | 52,00 | 50,15 | 51,75 | -0,48% | - |
| 08.12.2025 | 51,75 | 52,75 | 51,25 | 52,00 | 1,96% | - |
| 05.12.2025 | 51,75 | 52,75 | 51,00 | 51,00 | -1,45% | - |
| 04.12.2025 | 54,75 | 54,75 | 51,00 | 51,75 | -5,05% | - |
| 03.12.2025 | 52,75 | 58,25 | 52,75 | 54,50 | 1,87% | - |
| 02.12.2025 | 53,25 | 56,00 | 52,75 | 53,50 | 0,94% | - |
| 01.12.2025 | 53,75 | 55,00 | 53,00 | 53,00 | -1,40% | - |
| 28.11.2025 | 53,75 | 54,00 | 53,50 | 53,75 | 0,47% | - |
| 26.11.2025 | 52,75 | 55,00 | 51,30 | 53,50 | 8,74% | - |
| 24.11.2025 | 50,10 | 50,75 | 48,70 | 49,20 | -4,93% | - |
| 21.11.2025 | 46,50 | 52,00 | 46,10 | 51,75 | 9,18% | - |
| 20.11.2025 | 47,50 | 49,05 | 46,90 | 47,40 | 1,72% | - |
| 19.11.2025 | 46,50 | 46,90 | 46,30 | 46,60 | 1,75% | - |
| 17.11.2025 | 47,90 | 48,90 | 45,80 | 45,80 | -5,37% | - |
| 14.11.2025 | 47,70 | 48,40 | 46,50 | 48,40 | -1,43% | - |
| 13.11.2025 | 49,85 | 50,20 | 48,80 | 49,10 | -1,01% | - |
| 12.11.2025 | 50,30 | 52,00 | 48,80 | 49,60 | -1,78% | - |
| 11.11.2025 | 51,75 | 52,00 | 50,25 | 50,50 | -1,94% | - |
| 10.11.2025 | 52,75 | 54,00 | 51,50 | 51,50 | -8,04% | - |
| 05.11.2025 | 55,75 | 59,25 | 53,50 | 56,00 | 0,00% | - |
| 04.11.2025 | 55,75 | 56,25 | 55,75 | 56,00 | 0,90% | - |
| 03.11.2025 | 56,75 | 57,25 | 55,25 | 55,50 | -1,33% | - |
| 31.10.2025 | 56,75 | 57,50 | 55,75 | 56,25 | -4,26% | - |
| 30.10.2025 | 58,50 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 29.10.2025 | 60,25 | 61,75 | 58,25 | 58,75 | -2,08% | - |
| 28.10.2025 | 61,75 | 63,00 | 49,95 | 60,00 | 19,28% | - |
| 27.10.2025 | 62,75 | 63,75 | 50,20 | 50,30 | -19,20% | - |
| 24.10.2025 | 61,75 | 63,00 | 61,75 | 62,25 | 0,40% | - |
| 23.10.2025 | 61,75 | 63,00 | 61,50 | 62,00 | 0,00% | - |
| 22.10.2025 | 62,75 | 63,50 | 61,50 | 62,00 | -1,59% | - |
| 21.10.2025 | 61,75 | 63,50 | 61,25 | 63,00 | 2,02% | - |
| 20.10.2025 | 60,25 | 62,25 | 59,75 | 61,75 | 1,23% | - |
| 17.10.2025 | 59,75 | 61,75 | 58,75 | 61,00 | -0,81% | - |
| 16.10.2025 | 62,75 | 63,25 | 61,00 | 61,50 | -3,15% | - |
| 15.10.2025 | 63,25 | 64,75 | 62,25 | 63,50 | 2,01% | - |
| 14.10.2025 | 60,75 | 62,50 | 59,75 | 62,25 | 0,40% | - |
| 13.10.2025 | 61,25 | 64,25 | 61,25 | 62,00 | -2,75% | - |
| 10.10.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 1,19% | - |
| 09.10.2025 | 64,25 | 64,25 | 62,50 | 63,00 | -1,18% | - |
| 08.10.2025 | 61,75 | 63,75 | 61,00 | 63,75 | 3,66% | - |
| 07.10.2025 | 60,25 | 63,00 | 60,25 | 61,50 | 1,23% | - |
| 06.10.2025 | 61,75 | 62,75 | 60,50 | 60,75 | -2,02% | - |
| 03.10.2025 | 62,75 | 63,75 | 61,50 | 62,00 | -1,59% | - |
| 02.10.2025 | 62,75 | 63,50 | 61,50 | 63,00 | 1,20% | - |
| 01.10.2025 | 61,75 | 64,25 | 61,25 | 62,25 | 0,81% | - |
| 30.09.2025 | 62,75 | 64,00 | 61,75 | 61,75 | -1,59% | - |
| 29.09.2025 | 63,25 | 64,25 | 62,00 | 62,75 | -0,40% | - |
| 26.09.2025 | 62,25 | 64,00 | 62,25 | 63,00 | 1,61% | - |
| 25.09.2025 | 62,75 | 63,50 | 61,50 | 62,00 | -1,59% | - |
| 24.09.2025 | 63,25 | 64,25 | 62,25 | 63,00 | -0,40% | - |
| 23.09.2025 | 64,25 | 65,75 | 62,75 | 63,25 | -1,17% | - |
| 22.09.2025 | 64,75 | 66,00 | 62,00 | 64,00 | -1,54% | - |
| 19.09.2025 | 66,75 | 66,75 | 64,00 | 65,00 | -2,26% | - |
| 18.09.2025 | 64,75 | 67,25 | 64,75 | 66,50 | 1,53% | - |
| 17.09.2025 | 65,75 | 68,25 | 65,25 | 65,50 | -0,38% | - |
| 16.09.2025 | 66,75 | 67,75 | 65,00 | 65,75 | -1,87% | - |
| 15.09.2025 | 66,75 | 67,75 | 65,50 | 67,00 | -1,83% | - |
| 12.09.2025 | 70,25 | 70,25 | 68,25 | 68,25 | 0,00% | - |
| 11.09.2025 | 68,25 | 68,25 | 67,75 | 68,25 | -6,19% | - |
| 08.09.2025 | 73,75 | 74,00 | 72,00 | 72,75 | -1,02% | - |
| 05.09.2025 | 72,75 | 74,75 | 71,50 | 73,50 | 1,03% | - |
| 04.09.2025 | 69,75 | 72,75 | 68,75 | 72,75 | 4,30% | - |
| 03.09.2025 | 70,75 | 71,25 | 69,25 | 69,75 | -2,11% | - |
| 02.09.2025 | 70,75 | 71,25 | 69,25 | 71,25 | 0,71% | - |
| 01.09.2025 | 70,75 | 70,75 | 70,25 | 70,75 | 0,00% | - |
| 29.08.2025 | 70,75 | 72,25 | 70,00 | 70,75 | 0,00% | - |
| 28.08.2025 | 70,25 | 71,25 | 69,25 | 70,75 | 0,71% | - |
| 27.08.2025 | 72,25 | 72,75 | 70,00 | 70,25 | -2,43% | - |
| 26.08.2025 | 72,75 | 72,75 | 71,25 | 72,00 | -1,03% | - |
| 25.08.2025 | 72,25 | 73,25 | 70,75 | 72,75 | 1,04% | - |
| 22.08.2025 | 67,75 | 73,00 | 67,75 | 72,00 | 6,67% | - |
| 21.08.2025 | 66,75 | 68,00 | 65,25 | 67,50 | 0,75% | - |
| 20.08.2025 | 69,75 | 70,00 | 66,50 | 67,00 | -3,94% | - |
| 19.08.2025 | 68,25 | 71,25 | 67,75 | 69,75 | 2,20% | - |
| 18.08.2025 | 67,75 | 69,00 | 67,25 | 68,25 | 0,74% | - |
| 15.08.2025 | 67,25 | 68,00 | 65,75 | 67,75 | 1,50% | - |
| 14.08.2025 | 67,25 | 67,25 | 65,00 | 66,75 | -0,74% | - |
| 13.08.2025 | 63,75 | 67,50 | 63,25 | 67,25 | 5,49% | - |
| 12.08.2025 | 61,25 | 64,25 | 61,25 | 63,75 | 3,66% | - |
| 11.08.2025 | 61,75 | 63,75 | 60,50 | 61,50 | -0,81% | - |
| 08.08.2025 | 63,25 | 65,25 | 62,00 | 62,00 | -2,36% | - |
| 07.08.2025 | 61,75 | 64,50 | 61,75 | 63,50 | 2,42% | - |
| 06.08.2025 | 63,25 | 63,50 | 60,50 | 62,00 | -1,98% | - |
| 05.08.2025 | 61,75 | 65,25 | 60,75 | 63,25 | 2,43% | - |
| 04.08.2025 | 62,25 | 63,00 | 61,25 | 61,75 | -0,80% | - |
| 01.08.2025 | 63,75 | 63,75 | 60,00 | 62,25 | -2,73% | - |
| 31.07.2025 | 64,75 | 64,75 | 62,50 | 64,00 | -1,92% | - |
| 30.07.2025 | 65,75 | 68,75 | 63,25 | 65,25 | -0,38% | - |
| 29.07.2025 | 67,75 | 68,50 | 64,00 | 65,50 | -3,32% | - |
| 28.07.2025 | 68,25 | 69,25 | 67,25 | 67,75 | -0,73% | - |
| 25.07.2025 | 66,75 | 68,25 | 66,25 | 68,25 | 2,25% | - |
| 24.07.2025 | 67,75 | 68,25 | 66,50 | 66,75 | -1,84% | - |
| 23.07.2025 | 66,25 | 68,50 | 64,75 | 68,00 | 3,42% | - |
| 22.07.2025 | 63,25 | 66,25 | 62,75 | 65,75 | 3,95% | - |
| 21.07.2025 | 63,75 | 65,25 | 62,75 | 63,25 | -0,39% | - |
| 18.07.2025 | 71,25 | 71,25 | 63,00 | 63,50 | -10,56% | - |
| 17.07.2025 | 70,25 | 72,50 | 69,75 | 71,00 | 1,43% | - |