71,000€
-1,05%
Echtzeit-Aktienkurs Bluelinx Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bluelinx Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 71,75 | 71,75 | 71,50 | 71,75 | 0,00% | - |
| 03.07.2025 | 71,25 | 72,50 | 70,75 | 71,75 | 1,06% | - |
| 02.07.2025 | 68,75 | 71,75 | 68,75 | 71,00 | 3,27% | - |
| 01.07.2025 | 63,25 | 70,75 | 62,00 | 68,75 | 8,70% | - |
| 30.06.2025 | 63,75 | 64,25 | 62,50 | 63,25 | -0,39% | - |
| 27.06.2025 | 63,25 | 64,75 | 63,00 | 63,50 | 0,79% | - |
| 26.06.2025 | 62,75 | 63,50 | 62,00 | 63,00 | 0,00% | - |
| 25.06.2025 | 64,25 | 64,75 | 62,50 | 63,00 | -1,95% | - |
| 24.06.2025 | 63,75 | 65,00 | 63,00 | 64,25 | 0,78% | - |
| 23.06.2025 | 59,75 | 63,75 | 59,25 | 63,75 | 6,25% | - |
| 20.06.2025 | 57,75 | 65,25 | 56,75 | 60,00 | 4,80% | - |
| 19.06.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 18.06.2025 | 56,75 | 58,75 | 56,50 | 57,75 | 1,32% | - |
| 17.06.2025 | 59,25 | 59,50 | 57,00 | 57,00 | -3,80% | - |
| 16.06.2025 | 57,75 | 59,50 | 57,75 | 59,25 | 2,60% | - |
| 13.06.2025 | 59,75 | 60,00 | 57,50 | 57,75 | -4,15% | - |
| 12.06.2025 | 61,25 | 61,25 | 59,25 | 60,25 | -2,43% | - |
| 11.06.2025 | 62,25 | 63,00 | 61,25 | 61,75 | -1,59% | - |
| 10.06.2025 | 60,75 | 62,75 | 60,25 | 62,75 | 3,72% | - |
| 09.06.2025 | 58,75 | 61,25 | 58,75 | 60,50 | 2,54% | - |
| 06.06.2025 | 58,75 | 59,50 | 58,00 | 59,00 | 0,85% | - |
| 05.06.2025 | 59,25 | 60,25 | 57,25 | 58,50 | -1,27% | - |
| 04.06.2025 | 59,25 | 59,75 | 58,50 | 59,25 | 0,00% | - |
| 03.06.2025 | 56,50 | 59,50 | 56,25 | 59,25 | 4,87% | - |
| 02.06.2025 | 58,75 | 59,50 | 55,25 | 56,50 | -4,24% | - |
| 30.05.2025 | 60,25 | 60,25 | 58,50 | 59,00 | -1,26% | - |
| 29.05.2025 | 60,25 | 60,25 | 58,50 | 59,75 | 0,84% | - |
| 28.05.2025 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | - |
| 27.05.2025 | 58,75 | 60,50 | 58,00 | 60,25 | 2,55% | - |
| 26.05.2025 | 58,25 | 58,75 | 58,25 | 58,75 | 1,73% | - |
| 23.05.2025 | 58,75 | 59,75 | 57,25 | 57,75 | -2,12% | - |
| 22.05.2025 | 58,25 | 59,75 | 57,75 | 59,00 | 0,85% | - |
| 21.05.2025 | 61,25 | 61,50 | 58,25 | 58,50 | -5,26% | - |
| 20.05.2025 | 62,25 | 64,00 | 61,25 | 61,75 | -0,80% | 20,00 |
| 19.05.2025 | 63,25 | 63,25 | 61,75 | 62,25 | -2,35% | - |
| 16.05.2025 | 62,25 | 64,50 | 62,25 | 63,75 | 2,00% | - |
| 15.05.2025 | 62,75 | 63,75 | 61,00 | 62,50 | -1,19% | - |
| 14.05.2025 | 65,75 | 66,25 | 63,00 | 63,25 | -4,17% | - |
| 13.05.2025 | 65,25 | 67,75 | 64,75 | 66,00 | 0,38% | - |
| 12.05.2025 | 61,25 | 67,00 | 61,25 | 65,75 | 8,23% | - |
| 09.05.2025 | 60,25 | 61,75 | 59,75 | 60,75 | 0,83% | - |
| 08.05.2025 | 57,75 | 61,25 | 57,75 | 60,25 | 4,78% | - |
| 07.05.2025 | 57,25 | 58,00 | 56,50 | 57,50 | 1,32% | - |
| 06.05.2025 | 58,75 | 58,75 | 56,25 | 56,75 | -3,81% | - |
| 05.05.2025 | 59,75 | 61,50 | 58,75 | 59,00 | -2,07% | - |
| 02.05.2025 | 56,25 | 61,50 | 55,75 | 60,25 | 4,78% | - |
| 30.04.2025 | 63,25 | 63,75 | 55,25 | 57,50 | -9,09% | - |
| 29.04.2025 | 63,75 | 64,25 | 62,00 | 63,25 | 0,00% | - |
| 28.04.2025 | 63,75 | 66,25 | 62,50 | 63,25 | -1,56% | - |
| 25.04.2025 | 65,25 | 65,50 | 63,25 | 64,25 | -1,15% | - |
| 24.04.2025 | 62,75 | 65,75 | 62,25 | 65,00 | 2,77% | - |
| 23.04.2025 | 63,75 | 68,00 | 62,75 | 63,25 | 0,80% | - |
| 22.04.2025 | 61,25 | 63,25 | 60,25 | 62,75 | -0,79% | 60,00 |
| 17.04.2025 | 62,25 | 64,00 | 60,75 | 63,25 | 2,85% | - |
| 16.04.2025 | 61,25 | 63,00 | 60,25 | 61,50 | -1,20% | - |
| 15.04.2025 | 62,75 | 63,75 | 61,75 | 62,25 | -0,80% | - |
| 14.04.2025 | 63,25 | 64,25 | 61,50 | 62,75 | -0,40% | - |
| 11.04.2025 | 63,25 | 64,25 | 61,25 | 63,00 | -0,79% | - |
| 10.04.2025 | 67,75 | 67,75 | 61,50 | 63,50 | -6,62% | - |
| 09.04.2025 | 61,25 | 70,75 | 60,75 | 68,00 | 7,94% | - |
| 08.04.2025 | 66,75 | 69,00 | 61,50 | 63,00 | -4,55% | - |
| 07.04.2025 | 64,25 | 69,50 | 62,50 | 66,00 | -0,75% | - |
| 04.04.2025 | 64,75 | 67,75 | 61,25 | 66,50 | 1,53% | - |
| 03.04.2025 | 69,75 | 69,75 | 63,00 | 65,50 | -8,71% | - |
| 02.04.2025 | 68,75 | 72,00 | 67,50 | 71,75 | 3,99% | - |
| 01.04.2025 | 69,25 | 70,00 | 68,25 | 69,00 | -0,72% | - |
| 31.03.2025 | 70,75 | 70,75 | 68,50 | 69,50 | 39,42% | - |
| 28.03.2025 | 74,25 | 74,75 | 49,85 | 49,85 | -32,64% | - |
| 27.03.2025 | 74,25 | 76,00 | 72,75 | 74,00 | -0,34% | - |
| 26.03.2025 | 75,25 | 77,25 | 73,75 | 74,25 | 20,34% | - |
| 25.03.2025 | 77,75 | 80,75 | 61,60 | 61,70 | -20,64% | - |
| 24.03.2025 | 74,75 | 78,25 | 74,75 | 77,75 | 37,49% | - |
| 21.03.2025 | 76,25 | 76,25 | 56,55 | 56,55 | -0,53% | - |
| 20.03.2025 | 74,75 | 77,00 | 56,85 | 56,85 | 1,34% | - |
| 19.03.2025 | 73,25 | 75,75 | 56,10 | 56,10 | -22,89% | - |
| 18.03.2025 | 74,25 | 75,25 | 72,75 | 72,75 | 28,99% | - |
| 17.03.2025 | 73,75 | 75,50 | 46,05 | 56,40 | 0,36% | - |
| 14.03.2025 | 72,75 | 76,00 | 56,20 | 56,20 | 21,32% | - |
| 13.03.2025 | 72,25 | 73,50 | 46,33 | 46,33 | -17,28% | - |
| 12.03.2025 | 70,75 | 73,25 | 56,00 | 56,00 | -20,85% | - |
| 11.03.2025 | 71,25 | 72,75 | 70,00 | 70,75 | 26,45% | - |
| 10.03.2025 | 72,25 | 74,00 | 55,95 | 55,95 | -22,83% | - |
| 07.03.2025 | 71,25 | 73,25 | 70,00 | 72,50 | 1,40% | - |
| 06.03.2025 | 71,25 | 72,00 | 69,75 | 71,50 | 0,35% | - |
| 05.03.2025 | 70,75 | 71,50 | 69,00 | 71,25 | 1,06% | - |
| 04.03.2025 | 74,25 | 74,25 | 69,25 | 70,50 | -5,05% | - |
| 03.03.2025 | 76,25 | 78,50 | 73,50 | 74,25 | -3,26% | - |
| 28.02.2025 | 78,25 | 79,00 | 76,25 | 76,75 | -1,60% | - |
| 27.02.2025 | 80,25 | 80,75 | 76,50 | 78,00 | -2,80% | - |
| 26.02.2025 | 80,25 | 82,00 | 79,00 | 80,25 | 0,31% | - |
| 25.02.2025 | 78,25 | 81,00 | 78,25 | 80,00 | 2,24% | - |
| 24.02.2025 | 78,75 | 79,75 | 76,75 | 78,25 | -0,63% | - |
| 21.02.2025 | 86,25 | 87,75 | 78,75 | 78,75 | -8,16% | - |
| 20.02.2025 | 88,25 | 88,25 | 84,25 | 85,75 | -2,83% | - |
| 19.02.2025 | 95,25 | 100,00 | 82,25 | 88,25 | -7,11% | - |
| 18.02.2025 | 97,25 | 99,75 | 93,00 | 95,00 | -2,31% | - |
| 17.02.2025 | 97,25 | 97,50 | 97,00 | 97,25 | 0,26% | - |
| 14.02.2025 | 97,25 | 100,00 | 96,00 | 97,00 | -0,26% | - |
| 13.02.2025 | 95,75 | 97,50 | 95,25 | 97,25 | 1,30% | - |
| 12.02.2025 | 99,25 | 99,50 | 96,00 | 96,00 | -3,76% | - |