68,475$
1,07%
Echtzeit-Aktienkurs Bluelinx Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bluelinx Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,10 | 69,12 | 67,93 | 68,57 | 1,21% | - |
| 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 |
| 07.02.2025 | 105,81 | 106,02 | 102,12 | 102,89 | -3,00% | 38.474,00 |
| 06.02.2025 | 106,12 | 107,64 | 105,82 | 106,07 | 0,28% | 27.747,00 |
| 05.02.2025 | 106,90 | 106,90 | 104,87 | 105,77 | -0,02% | 62.759,00 |
| 04.02.2025 | 103,22 | 105,98 | 101,92 | 105,79 | 2,10% | 39.013,00 |
| 03.02.2025 | 105,20 | 105,92 | 103,25 | 103,61 | -3,87% | 46.905,00 |
| 31.01.2025 | 111,27 | 111,60 | 107,45 | 107,78 | -3,99% | 55.654,00 |
| 30.01.2025 | 109,63 | 114,19 | 107,72 | 112,26 | 4,41% | 90.861,00 |
| 29.01.2025 | 107,45 | 108,94 | 106,10 | 107,52 | -0,37% | 56.843,00 |
| 28.01.2025 | 109,57 | 109,57 | 106,59 | 107,92 | -1,86% | 63.312,00 |
| 27.01.2025 | 109,00 | 111,36 | 108,12 | 109,96 | 0,47% | 74.128,00 |
| 24.01.2025 | 108,29 | 109,73 | 106,74 | 109,45 | 1,23% | 68.704,00 |
| 23.01.2025 | 107,51 | 109,30 | 107,38 | 108,12 | 0,46% | 45.083,00 |
| 22.01.2025 | 109,52 | 111,13 | 107,27 | 107,63 | -2,53% | 75.706,00 |
| 21.01.2025 | 108,46 | 111,37 | 108,18 | 110,42 | 3,47% | 60.447,00 |
| 17.01.2025 | 108,93 | 109,33 | 105,85 | 106,72 | -0,22% | 63.995,00 |
| 16.01.2025 | 108,24 | 109,25 | 105,68 | 106,96 | -1,75% | 73.940,00 |
| 15.01.2025 | 108,48 | 109,36 | 106,56 | 108,87 | 4,74% | 77.422,00 |
| 14.01.2025 | 101,49 | 104,48 | 100,58 | 103,94 | 1,72% | 85.893,00 |
| 13.01.2025 | 94,40 | 102,49 | 93,86 | 102,18 | 6,35% | 86.638,00 |
| 10.01.2025 | 96,82 | 97,07 | 94,62 | 96,08 | -1,61% | 48.916,00 |
| 08.01.2025 | 96,46 | 99,54 | 96,46 | 97,65 | -0,80% | 45.966,00 |
| 07.01.2025 | 100,44 | 101,67 | 98,14 | 98,44 | -2,20% | 88.888,00 |
| 06.01.2025 | 101,42 | 104,11 | 99,79 | 100,65 | -0,39% | 44.453,00 |
| 03.01.2025 | 100,56 | 101,50 | 97,06 | 101,04 | 1,18% | 41.377,00 |
| 02.01.2025 | 103,16 | 104,55 | 98,77 | 99,86 | -2,25% | 47.234,00 |
| 31.12.2024 | 102,53 | 104,48 | 101,58 | 102,16 | -0,28% | 32.477,00 |
| 30.12.2024 | 102,93 | 103,98 | 100,18 | 102,45 | -1,22% | 31.035,00 |
| 27.12.2024 | 105,32 | 105,91 | 102,07 | 103,72 | -2,67% | 48.654,00 |
| 26.12.2024 | 105,22 | 107,10 | 105,22 | 106,57 | -0,64% | 40.955,00 |
| 24.12.2024 | 105,57 | 107,32 | 105,00 | 107,26 | 1,47% | 22.546,00 |
| 23.12.2024 | 106,04 | 107,13 | 105,47 | 105,71 | -0,99% | 32.009,00 |
| 20.12.2024 | 104,42 | 108,99 | 104,42 | 106,77 | 0,53% | 160.420,00 |
| 19.12.2024 | 111,56 | 112,65 | 105,75 | 106,21 | -3,81% | 68.582,00 |
| 18.12.2024 | 116,41 | 118,16 | 109,34 | 110,42 | -5,10% | 59.102,00 |
| 17.12.2024 | 117,03 | 118,93 | 115,04 | 116,36 | -0,99% | 40.748,00 |
| 16.12.2024 | 119,00 | 120,41 | 115,67 | 117,52 | -1,07% | 44.159,00 |
| 13.12.2024 | 121,11 | 126,45 | 117,92 | 118,79 | -2,54% | 41.977,00 |