84,219$
0,34%
Echtzeit-Aktienkurs BlueLinx Holdings
Bid:
Ask:
Aktienkurse zur BlueLinx Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 84,28 | 85,44 | 83,38 | 84,13 | -0,02% | 35.528,00 |
| 02.07.2025 | 81,18 | 84,57 | 80,99 | 84,15 | 3,94% | 109.934,00 |
| 01.07.2025 | 73,81 | 83,63 | 73,81 | 80,96 | 8,85% | 306.163,00 |
| 30.06.2025 | 76,12 | 76,40 | 73,50 | 74,38 | 0,16% | 72.134,00 |
| 27.06.2025 | 73,06 | 75,85 | 73,06 | 74,26 | 0,50% | 188.896,00 |
| 26.06.2025 | 73,60 | 73,89 | 72,36 | 73,89 | 0,63% | 67.213,00 |
| 25.06.2025 | 74,07 | 74,82 | 72,56 | 73,43 | -1,58% | 94.757,00 |
| 24.06.2025 | 74,51 | 75,21 | 73,24 | 74,61 | 1,40% | 78.848,00 |
| 23.06.2025 | 68,17 | 73,89 | 67,68 | 73,58 | 7,04% | 163.056,00 |
| 20.06.2025 | 67,53 | 75,11 | 67,27 | 68,74 | 3,81% | 357.429,00 |
| 18.06.2025 | 64,79 | 67,58 | 64,62 | 66,22 | 1,21% | 74.827,00 |
| 17.06.2025 | 67,34 | 68,79 | 65,26 | 65,43 | -4,80% | 58.812,00 |
| 16.06.2025 | 67,08 | 68,80 | 66,70 | 68,73 | 3,20% | 102.239,00 |
| 13.06.2025 | 68,53 | 68,81 | 66,59 | 66,60 | -4,41% | 75.445,00 |
| 12.06.2025 | 70,06 | 70,28 | 68,75 | 69,67 | -1,54% | 57.633,00 |
| 11.06.2025 | 72,03 | 72,13 | 70,64 | 70,76 | -1,06% | 84.134,00 |
| 10.06.2025 | 69,81 | 71,79 | 69,41 | 71,52 | 3,31% | 89.039,00 |
| 09.06.2025 | 68,39 | 70,03 | 68,33 | 69,23 | 2,76% | 64.946,00 |
| 06.06.2025 | 68,19 | 68,61 | 66,17 | 67,37 | 0,82% | 103.376,00 |
| 05.06.2025 | 67,16 | 67,45 | 65,65 | 66,82 | -1,21% | 80.588,00 |
| 04.06.2025 | 67,75 | 68,36 | 66,74 | 67,64 | 0,06% | 109.645,00 |
| 03.06.2025 | 65,06 | 67,69 | 64,64 | 67,60 | 4,42% | 56.368,00 |
| 02.06.2025 | 66,00 | 66,56 | 63,14 | 64,74 | -3,26% | 113.167,00 |
| 30.05.2025 | 67,57 | 67,70 | 66,40 | 66,92 | -1,56% | 69.140,00 |
| 29.05.2025 | 67,65 | 68,00 | 66,61 | 67,98 | 1,78% | 74.372,00 |
| 28.05.2025 | 67,80 | 68,28 | 66,78 | 66,79 | -2,00% | 55.695,00 |
| 27.05.2025 | 66,44 | 68,71 | 65,91 | 68,15 | 3,46% | 88.490,00 |
| 23.05.2025 | 65,00 | 66,50 | 64,91 | 65,87 | -0,96% | 105.410,00 |
| 22.05.2025 | 66,71 | 67,52 | 66,03 | 66,51 | 0,64% | 103.601,00 |
| 21.05.2025 | 68,60 | 68,89 | 66,04 | 66,09 | -5,30% | 65.299,00 |
| 20.05.2025 | 69,69 | 71,56 | 69,25 | 69,79 | -0,19% | 99.278,00 |
| 19.05.2025 | 69,20 | 70,50 | 69,18 | 69,92 | -1,48% | 53.417,00 |
| 16.05.2025 | 69,85 | 71,57 | 69,54 | 70,97 | 1,69% | 57.432,00 |
| 15.05.2025 | 69,27 | 71,10 | 67,84 | 69,79 | -0,87% | 55.037,00 |
| 14.05.2025 | 73,69 | 73,69 | 70,39 | 70,40 | -4,57% | 83.653,00 |
| 13.05.2025 | 73,38 | 75,71 | 73,02 | 73,77 | 1,58% | 101.196,00 |
| 12.05.2025 | 72,80 | 74,66 | 71,19 | 72,62 | 6,61% | 106.577,00 |
| 09.05.2025 | 67,34 | 69,65 | 67,34 | 68,12 | 0,55% | 65.407,00 |
| 08.05.2025 | 66,22 | 68,85 | 65,73 | 67,75 | 4,47% | 69.634,00 |
| 07.05.2025 | 65,56 | 65,67 | 64,27 | 64,85 | 0,36% | 79.232,00 |
| 06.05.2025 | 65,65 | 65,67 | 64,19 | 64,62 | -3,12% | 103.144,00 |
| 05.05.2025 | 66,81 | 68,46 | 66,69 | 66,70 | -2,23% | 79.270,00 |
| 02.05.2025 | 64,63 | 69,46 | 64,15 | 68,22 | 6,99% | 138.535,00 |
| 01.05.2025 | 64,39 | 67,11 | 63,61 | 63,76 | -2,12% | 168.166,00 |
| 30.04.2025 | 67,15 | 69,58 | 63,55 | 65,14 | -9,94% | 279.967,00 |
| 29.04.2025 | 72,04 | 72,33 | 70,55 | 72,33 | -0,15% | 134.565,00 |
| 28.04.2025 | 74,18 | 74,19 | 71,41 | 72,44 | -0,81% | 92.115,00 |
| 25.04.2025 | 73,08 | 73,71 | 72,00 | 73,03 | -1,40% | 92.821,00 |
| 24.04.2025 | 72,15 | 74,88 | 72,15 | 74,07 | 3,51% | 88.311,00 |
| 23.04.2025 | 74,46 | 76,05 | 71,11 | 71,56 | -0,07% | 97.177,00 |
| 22.04.2025 | 72,71 | 72,85 | 69,16 | 71,61 | 1,42% | 90.567,00 |
| 21.04.2025 | 71,56 | 71,56 | 69,07 | 70,61 | -1,85% | 72.962,00 |
| 17.04.2025 | 70,02 | 72,54 | 70,01 | 71,94 | 2,65% | 96.788,00 |
| 16.04.2025 | 69,36 | 70,50 | 68,70 | 70,08 | -0,38% | 73.806,00 |
| 15.04.2025 | 71,81 | 72,35 | 69,76 | 70,35 | -1,28% | 66.627,00 |
| 14.04.2025 | 71,86 | 72,91 | 69,93 | 71,26 | -0,41% | 72.422,00 |
| 11.04.2025 | 71,40 | 72,36 | 69,17 | 71,55 | 0,76% | 61.310,00 |
| 10.04.2025 | 73,05 | 73,05 | 69,05 | 71,01 | -4,40% | 93.231,00 |
| 09.04.2025 | 68,37 | 76,44 | 67,64 | 74,28 | 7,53% | 194.257,00 |
| 08.04.2025 | 74,47 | 75,42 | 67,76 | 69,08 | -3,98% | 92.221,00 |
| 07.04.2025 | 69,01 | 75,69 | 69,00 | 71,94 | -1,28% | 118.895,00 |
| 04.04.2025 | 68,48 | 74,01 | 67,42 | 72,87 | 1,15% | 168.041,00 |
| 03.04.2025 | 72,77 | 73,35 | 70,27 | 72,04 | -7,68% | 185.750,00 |
| 02.04.2025 | 73,48 | 78,16 | 73,32 | 78,03 | 4,70% | 96.620,00 |
| 01.04.2025 | 73,62 | 75,48 | 73,62 | 74,53 | -0,60% | 76.693,00 |
| 31.03.2025 | 74,94 | 76,31 | 74,04 | 74,98 | -2,13% | 83.339,00 |
| 28.03.2025 | 79,83 | 79,83 | 75,77 | 76,61 | -4,76% | 69.094,00 |
| 27.03.2025 | 80,13 | 81,12 | 78,80 | 80,44 | 0,52% | 52.413,00 |
| 26.03.2025 | 81,18 | 81,98 | 79,54 | 80,02 | -1,53% | 74.492,00 |
| 25.03.2025 | 83,27 | 83,58 | 81,15 | 81,26 | -3,51% | 109.449,00 |
| 24.03.2025 | 81,98 | 84,33 | 81,12 | 84,22 | 4,74% | 84.774,00 |
| 21.03.2025 | 80,86 | 81,81 | 79,74 | 80,41 | -2,44% | 269.079,00 |
| 20.03.2025 | 80,16 | 83,43 | 80,16 | 82,42 | 0,97% | 76.423,00 |
| 19.03.2025 | 80,09 | 82,33 | 79,51 | 81,63 | 1,95% | 76.688,00 |
| 18.03.2025 | 81,12 | 82,11 | 79,92 | 80,07 | -1,32% | 85.561,00 |
| 17.03.2025 | 80,01 | 82,37 | 80,01 | 81,14 | 0,31% | 58.835,00 |
| 14.03.2025 | 79,45 | 81,38 | 79,33 | 80,89 | 3,22% | 96.024,00 |
| 13.03.2025 | 78,29 | 80,80 | 76,84 | 78,37 | -0,22% | 91.696,00 |
| 12.03.2025 | 77,94 | 79,45 | 77,17 | 78,54 | 1,91% | 75.487,00 |
| 11.03.2025 | 77,29 | 79,24 | 77,05 | 77,07 | 0,01% | 83.689,00 |
| 10.03.2025 | 78,73 | 80,07 | 75,69 | 77,06 | -1,82% | 100.447,00 |
| 07.03.2025 | 77,06 | 79,28 | 75,99 | 78,49 | 1,83% | 78.409,00 |
| 06.03.2025 | 75,97 | 77,58 | 75,12 | 77,08 | 0,44% | 70.594,00 |
| 05.03.2025 | 77,34 | 77,34 | 74,30 | 76,74 | 2,63% | 79.276,00 |
| 04.03.2025 | 76,07 | 76,75 | 73,01 | 74,77 | -3,78% | 67.502,00 |
| 03.03.2025 | 79,89 | 81,99 | 76,97 | 77,71 | -2,09% | 75.322,00 |
| 28.02.2025 | 81,57 | 82,12 | 79,24 | 79,37 | -2,19% | 102.811,00 |
| 27.02.2025 | 82,87 | 84,25 | 79,42 | 81,15 | -3,39% | 121.295,00 |
| 26.02.2025 | 84,41 | 85,71 | 83,97 | 84,00 | 0,01% | 81.538,00 |
| 25.02.2025 | 81,88 | 85,22 | 81,88 | 83,99 | 2,43% | 123.771,00 |
| 24.02.2025 | 82,62 | 83,15 | 80,30 | 82,00 | -0,64% | 104.538,00 |
| 21.02.2025 | 91,99 | 91,99 | 82,23 | 82,53 | -8,54% | 158.765,00 |
| 20.02.2025 | 91,30 | 91,34 | 88,39 | 90,24 | -1,92% | 155.732,00 |
| 19.02.2025 | 95,95 | 95,95 | 86,21 | 92,01 | -7,71% | 198.716,00 |
| 18.02.2025 | 100,00 | 101,68 | 97,61 | 99,70 | -2,08% | 64.866,00 |
| 14.02.2025 | 102,30 | 103,10 | 101,21 | 101,82 | 0,27% | 39.718,00 |
| 13.02.2025 | 100,42 | 101,96 | 100,11 | 101,55 | 1,77% | 40.483,00 |
| 12.02.2025 | 100,63 | 101,41 | 99,76 | 99,78 | -3,26% | 44.896,00 |
| 11.02.2025 | 102,35 | 106,01 | 102,35 | 103,14 | -1,06% | 37.224,00 |
| 10.02.2025 | 103,94 | 105,11 | 103,27 | 104,24 | 1,31% | 40.262,00 |