63,717$
-0,27%
Echtzeit-Aktienkurs Bluelinx Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bluelinx Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 65,77 | 66,13 | 63,41 | 63,89 | -2,13% | 72.021,00 |
| 12.12.2025 | 67,29 | 67,29 | 65,04 | 65,28 | -2,17% | 82.387,00 |
| 11.12.2025 | 64,75 | 66,93 | 64,25 | 66,73 | 4,04% | 96.536,00 |
| 10.12.2025 | 60,71 | 65,27 | 60,30 | 64,14 | 5,95% | 99.941,00 |
| 09.12.2025 | 58,47 | 61,06 | 58,47 | 60,54 | 2,28% | 83.522,00 |
| 08.12.2025 | 60,97 | 61,98 | 59,09 | 59,19 | -2,07% | 75.684,00 |
| 05.12.2025 | 60,00 | 61,53 | 59,87 | 60,44 | 0,35% | 78.768,00 |
| 04.12.2025 | 63,48 | 63,48 | 59,45 | 60,23 | -5,33% | 99.002,00 |
| 03.12.2025 | 62,01 | 65,99 | 60,75 | 63,62 | 3,35% | 117.804,00 |
| 02.12.2025 | 62,11 | 62,93 | 60,80 | 61,56 | -0,84% | 140.838,00 |
| 01.12.2025 | 61,62 | 63,84 | 61,32 | 62,08 | -0,50% | 74.728,00 |
| 28.11.2025 | 61,97 | 62,77 | 61,68 | 62,39 | 0,21% | 35.437,00 |
| 26.11.2025 | 60,18 | 63,77 | 59,55 | 62,26 | 2,49% | 138.157,00 |
| 25.11.2025 | 53,71 | 60,96 | 53,71 | 60,75 | 7,64% | 86.013,00 |
| 24.11.2025 | 57,18 | 57,46 | 56,13 | 56,44 | -1,93% | 71.696,00 |
| 21.11.2025 | 54,31 | 60,42 | 54,31 | 57,55 | 7,75% | 298.887,00 |
| 20.11.2025 | 54,33 | 55,23 | 53,02 | 53,41 | -1,77% | 68.662,00 |
| 19.11.2025 | 53,62 | 55,18 | 53,23 | 54,37 | 0,91% | 84.389,00 |
| 18.11.2025 | 53,00 | 54,89 | 53,00 | 53,88 | 1,09% | 142.957,00 |
| 17.11.2025 | 55,47 | 56,02 | 52,71 | 53,30 | -3,91% | 145.903,00 |
| 14.11.2025 | 55,01 | 56,43 | 54,70 | 55,47 | -0,25% | 104.651,00 |
| 13.11.2025 | 58,23 | 58,23 | 55,45 | 55,61 | -3,67% | 94.816,00 |
| 12.11.2025 | 59,00 | 59,21 | 56,36 | 57,73 | -0,79% | 75.161,00 |
| 11.11.2025 | 59,86 | 60,80 | 58,08 | 58,19 | -2,50% | 117.302,00 |
| 10.11.2025 | 60,93 | 61,34 | 59,29 | 59,68 | -1,66% | 101.154,00 |
| 07.11.2025 | 61,96 | 62,19 | 60,23 | 60,69 | -1,80% | 68.718,00 |
| 06.11.2025 | 64,95 | 64,95 | 60,33 | 61,80 | -4,88% | 133.870,00 |
| 05.11.2025 | 64,65 | 66,08 | 61,20 | 64,97 | 1,87% | 116.926,00 |
| 04.11.2025 | 63,12 | 64,78 | 62,22 | 63,78 | -1,65% | 110.325,00 |
| 03.11.2025 | 64,02 | 65,84 | 63,44 | 64,85 | -0,90% | 77.537,00 |
| 31.10.2025 | 65,47 | 66,34 | 64,13 | 65,44 | -0,80% | 71.979,00 |
| 30.10.2025 | 67,25 | 68,49 | 65,84 | 65,97 | -2,84% | 56.002,00 |
| 29.10.2025 | 70,00 | 71,45 | 67,02 | 67,90 | -3,91% | 88.835,00 |
| 28.10.2025 | 71,43 | 71,76 | 70,35 | 70,66 | -2,11% | 85.651,00 |
| 27.10.2025 | 72,92 | 73,71 | 71,85 | 72,18 | -0,59% | 57.469,00 |
| 24.10.2025 | 72,73 | 73,21 | 71,92 | 72,61 | 1,26% | 39.413,00 |
| 23.10.2025 | 71,80 | 72,74 | 71,51 | 71,71 | -0,10% | 40.903,00 |
| 22.10.2025 | 73,18 | 73,66 | 71,35 | 71,78 | -1,46% | 65.725,00 |
| 21.10.2025 | 71,28 | 73,69 | 71,28 | 72,84 | 1,49% | 63.844,00 |
| 20.10.2025 | 70,51 | 72,18 | 70,51 | 71,77 | 2,39% | 54.859,00 |
| 17.10.2025 | 69,68 | 71,36 | 69,55 | 70,09 | -0,39% | - |
| 16.10.2025 | 72,97 | 73,30 | 70,14 | 70,37 | -3,67% | 49.159,00 |
| 15.10.2025 | 73,45 | 75,00 | 72,28 | 73,05 | -0,60% | 55.400,00 |
| 14.10.2025 | 69,98 | 74,00 | 69,98 | 73,49 | 4,27% | 57.743,00 |
| 13.10.2025 | 71,52 | 72,06 | 70,41 | 70,48 | -0,18% | 62.732,00 |
| 10.10.2025 | 73,91 | 73,91 | 70,48 | 70,61 | -3,31% | 74.711,00 |
| 09.10.2025 | 74,08 | 74,16 | 72,32 | 73,03 | -1,91% | 73.397,00 |
| 08.10.2025 | 71,96 | 74,47 | 71,44 | 74,45 | 3,98% | 71.879,00 |
| 07.10.2025 | 70,38 | 73,75 | 70,38 | 71,60 | 1,33% | 146.383,00 |
| 06.10.2025 | 73,01 | 73,01 | 70,66 | 70,66 | -2,40% | 86.320,00 |
| 03.10.2025 | 74,54 | 74,86 | 72,36 | 72,40 | -1,50% | 50.120,00 |
| 02.10.2025 | 73,28 | 73,89 | 72,41 | 73,50 | -0,23% | 73.277,00 |
| 01.10.2025 | 73,13 | 75,48 | 72,47 | 73,67 | 0,81% | 86.870,00 |
| 30.09.2025 | 72,56 | 73,47 | 71,95 | 73,08 | -0,50% | 107.836,00 |
| 29.09.2025 | 73,91 | 74,33 | 72,78 | 73,45 | -0,85% | 54.419,00 |
| 26.09.2025 | 72,71 | 74,26 | 72,71 | 74,08 | 1,56% | 53.806,00 |
| 25.09.2025 | 72,91 | 73,59 | 71,76 | 72,94 | -0,95% | 65.343,00 |
| 24.09.2025 | 73,69 | 75,02 | 73,16 | 73,64 | -1,05% | 65.312,00 |
| 23.09.2025 | 76,31 | 77,55 | 74,33 | 74,42 | -1,72% | 119.349,00 |
| 22.09.2025 | 75,01 | 76,13 | 72,63 | 75,72 | -0,22% | 182.208,00 |
| 19.09.2025 | 78,14 | 78,14 | 75,19 | 75,89 | -3,15% | 208.728,00 |
| 18.09.2025 | 77,77 | 79,42 | 75,85 | 78,36 | 2,55% | 98.617,00 |
| 17.09.2025 | 79,00 | 81,44 | 75,99 | 76,41 | -2,28% | 132.966,00 |
| 16.09.2025 | 78,60 | 78,60 | 77,19 | 78,19 | -0,52% | 44.966,00 |
| 15.09.2025 | 78,56 | 79,77 | 76,85 | 78,60 | 0,50% | 98.366,00 |
| 12.09.2025 | 82,33 | 82,39 | 77,99 | 78,21 | -5,23% | 83.576,00 |
| 11.09.2025 | 79,27 | 82,64 | 79,27 | 82,53 | 3,75% | 103.481,00 |
| 10.09.2025 | 78,54 | 79,85 | 77,67 | 79,55 | 0,95% | 63.251,00 |
| 09.09.2025 | 84,11 | 84,78 | 78,29 | 78,80 | -7,99% | 151.586,00 |
| 08.09.2025 | 85,63 | 85,99 | 84,50 | 85,64 | -0,60% | 63.919,00 |
| 05.09.2025 | 84,99 | 87,88 | 84,17 | 86,16 | 1,64% | 71.139,00 |
| 04.09.2025 | 82,37 | 84,88 | 81,64 | 84,77 | 4,23% | 48.164,00 |
| 03.09.2025 | 81,96 | 82,44 | 80,67 | 81,33 | -1,73% | 92.787,00 |
| 02.09.2025 | 81,15 | 83,06 | 80,76 | 82,76 | 0,18% | 89.327,00 |
| 29.08.2025 | 84,68 | 84,68 | 81,72 | 82,61 | -0,19% | 80.170,00 |
| 28.08.2025 | 82,82 | 83,25 | 81,04 | 82,77 | 1,09% | 64.160,00 |
| 27.08.2025 | 82,68 | 84,03 | 81,42 | 81,88 | -2,10% | 59.371,00 |
| 26.08.2025 | 84,06 | 84,34 | 82,94 | 83,64 | -1,02% | 95.276,00 |
| 25.08.2025 | 83,29 | 85,35 | 83,19 | 84,50 | 0,25% | 100.844,00 |
| 22.08.2025 | 79,27 | 85,58 | 79,27 | 84,29 | 7,20% | 92.404,00 |
| 21.08.2025 | 76,90 | 78,85 | 75,80 | 78,63 | 1,18% | 74.429,00 |
| 20.08.2025 | 81,45 | 81,45 | 77,45 | 77,71 | -4,13% | 191.701,00 |
| 19.08.2025 | 80,67 | 83,22 | 79,69 | 81,06 | 1,95% | 118.104,00 |
| 18.08.2025 | 79,88 | 80,40 | 78,76 | 79,51 | 0,54% | 87.448,00 |
| 15.08.2025 | 78,48 | 79,68 | 77,02 | 79,08 | 1,91% | 133.261,00 |
| 14.08.2025 | 76,84 | 78,12 | 76,39 | 77,60 | -1,42% | 112.848,00 |
| 13.08.2025 | 74,68 | 78,85 | 73,88 | 78,72 | 5,76% | 124.823,00 |
| 12.08.2025 | 72,61 | 75,35 | 71,50 | 74,43 | 4,26% | 110.206,00 |
| 11.08.2025 | 72,44 | 73,82 | 70,14 | 71,39 | -1,05% | 76.096,00 |
| 08.08.2025 | 72,06 | 75,87 | 72,06 | 72,15 | -2,34% | 128.957,00 |
| 07.08.2025 | 73,16 | 75,29 | 72,09 | 73,88 | 2,19% | 138.167,00 |
| 06.08.2025 | 72,35 | 72,58 | 70,15 | 72,30 | -0,75% | 121.336,00 |
| 05.08.2025 | 71,48 | 75,75 | 69,98 | 72,85 | 2,05% | 257.722,00 |
| 04.08.2025 | 72,39 | 72,80 | 70,69 | 71,39 | -0,83% | 66.150,00 |
| 01.08.2025 | 71,43 | 72,79 | 69,01 | 71,99 | -1,75% | 155.832,00 |
| 31.07.2025 | 72,31 | 73,91 | 71,99 | 73,27 | -0,69% | 137.661,00 |
| 30.07.2025 | 76,02 | 78,92 | 72,24 | 73,78 | -2,75% | 270.544,00 |
| 29.07.2025 | 79,01 | 79,58 | 73,69 | 75,87 | -3,04% | 144.599,00 |
| 28.07.2025 | 79,81 | 80,13 | 78,25 | 78,25 | -2,25% | 91.040,00 |
| 25.07.2025 | 78,54 | 80,31 | 77,93 | 80,05 | 2,16% | 71.833,00 |