124,197$
0,09%
Echtzeit-Aktienkurs Beacon Roofing Supply Inc.
Bid:
Ask:
Aktienkurse zur Beacon Roofing Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 124,03 | 124,10 | 124,00 | 124,09 | 0,06% | 1.404.728,00 |
| 23.04.2025 | 124,07 | 124,10 | 123,90 | 124,01 | 0,06% | 2.816.062,00 |
| 22.04.2025 | 123,79 | 124,02 | 123,72 | 123,94 | 0,23% | 2.883.133,00 |
| 21.04.2025 | 123,74 | 123,81 | 123,45 | 123,65 | -0,16% | 1.361.912,00 |
| 17.04.2025 | 123,20 | 123,85 | 123,17 | 123,85 | 0,62% | 2.350.702,00 |
| 16.04.2025 | 123,01 | 123,26 | 122,96 | 123,09 | -0,03% | 1.348.443,00 |
| 15.04.2025 | 123,50 | 123,50 | 123,00 | 123,13 | -0,20% | 1.826.482,00 |
| 14.04.2025 | 123,26 | 123,47 | 123,15 | 123,38 | 0,19% | 1.503.837,00 |
| 11.04.2025 | 123,00 | 123,29 | 122,67 | 123,15 | 0,20% | 1.996.086,00 |
| 10.04.2025 | 122,43 | 123,07 | 122,37 | 122,90 | -0,08% | 2.444.860,00 |
| 09.04.2025 | 122,08 | 123,50 | 121,45 | 123,00 | 1,10% | 4.075.447,00 |
| 08.04.2025 | 122,80 | 122,99 | 121,16 | 121,66 | -0,36% | 3.958.562,00 |
| 07.04.2025 | 122,00 | 123,62 | 121,50 | 122,10 | -0,27% | 4.223.330,00 |
| 04.04.2025 | 123,46 | 123,59 | 121,84 | 122,43 | -0,98% | 7.914.207,00 |
| 03.04.2025 | 123,72 | 123,81 | 123,53 | 123,64 | -0,13% | 7.860.616,00 |
| 02.04.2025 | 123,68 | 123,85 | 123,68 | 123,80 | 0,02% | 2.921.045,00 |
| 01.04.2025 | 123,73 | 123,78 | 123,71 | 123,78 | 0,06% | 3.760.846,00 |
| 31.03.2025 | 123,85 | 123,88 | 123,64 | 123,70 | -0,10% | 6.372.546,00 |
| 28.03.2025 | 123,86 | 123,88 | 123,79 | 123,82 | -0,03% | 4.139.531,00 |
| 27.03.2025 | 123,82 | 123,90 | 123,81 | 123,86 | 0,02% | 4.611.186,00 |
| 26.03.2025 | 123,79 | 123,89 | 123,79 | 123,84 | 0,03% | 1.948.986,00 |
| 25.03.2025 | 123,77 | 123,88 | 123,77 | 123,80 | -0,02% | 2.673.640,00 |
| 24.03.2025 | 123,81 | 123,89 | 123,69 | 123,82 | 0,04% | 4.468.939,00 |
| 21.03.2025 | 123,80 | 123,90 | 123,73 | 123,77 | -0,05% | 11.309.385,00 |
| 20.03.2025 | 123,83 | 123,90 | 123,74 | 123,83 | 1,89% | 21.749.996,00 |
| 19.03.2025 | 121,53 | 121,84 | 121,25 | 121,53 | -0,21% | 999.949,00 |
| 18.03.2025 | 122,00 | 122,22 | 121,18 | 121,79 | 1,58% | 1.378.433,00 |
| 17.03.2025 | 118,10 | 120,00 | 118,10 | 119,90 | 1,32% | 1.045.117,00 |
| 14.03.2025 | 118,44 | 119,03 | 117,13 | 118,34 | 0,31% | 869.527,00 |
| 13.03.2025 | 118,86 | 119,35 | 117,63 | 117,97 | -0,61% | 1.113.412,00 |
| 12.03.2025 | 119,30 | 119,80 | 118,67 | 118,70 | -0,38% | 1.069.869,00 |
| 11.03.2025 | 119,20 | 119,65 | 118,00 | 119,15 | 0,53% | 1.824.162,00 |
| 10.03.2025 | 120,60 | 120,80 | 118,39 | 118,52 | 6,68% | 4.681.952,00 |
| 07.03.2025 | 111,40 | 112,84 | 109,69 | 111,10 | -0,88% | 535.892,00 |
| 06.03.2025 | 112,75 | 114,21 | 111,28 | 112,09 | -1,57% | 601.728,00 |
| 05.03.2025 | 112,61 | 114,09 | 111,91 | 113,88 | 2,12% | 382.671,00 |
| 04.03.2025 | 112,80 | 113,59 | 110,79 | 111,52 | -1,29% | 736.264,00 |
| 03.03.2025 | 115,58 | 116,62 | 112,61 | 112,98 | -2,11% | 571.551,00 |
| 28.02.2025 | 117,13 | 117,13 | 114,03 | 115,42 | -0,05% | 789.709,00 |
| 27.02.2025 | 118,25 | 118,25 | 115,19 | 115,48 | -0,45% | 543.293,00 |
| 26.02.2025 | 115,70 | 117,00 | 115,50 | 116,00 | -0,06% | 512.713,00 |
| 25.02.2025 | 116,57 | 117,50 | 115,55 | 116,07 | 0,62% | 494.808,00 |
| 24.02.2025 | 117,50 | 117,50 | 115,22 | 115,36 | -1,10% | 743.544,00 |
| 21.02.2025 | 120,48 | 120,48 | 116,19 | 116,64 | -2,45% | 1.030.382,00 |
| 20.02.2025 | 118,88 | 119,69 | 118,12 | 119,57 | 0,30% | 567.112,00 |
| 19.02.2025 | 118,16 | 119,42 | 118,00 | 119,21 | 0,35% | 540.506,00 |
| 18.02.2025 | 119,35 | 120,18 | 118,50 | 118,79 | -1,00% | 722.168,00 |
| 17.02.2025 | 119,94 | 119,99 | 119,73 | 119,99 | 0,58% | - |
| 14.02.2025 | 119,74 | 119,89 | 119,14 | 119,30 | 0,07% | 474.889,00 |
| 13.02.2025 | 119,61 | 120,55 | 118,66 | 119,22 | 0,03% | 811.695,00 |
| 12.02.2025 | 118,27 | 119,82 | 118,01 | 119,19 | -0,21% | 485.824,00 |
| 11.02.2025 | 118,39 | 119,90 | 118,20 | 119,44 | 0,73% | 478.515,00 |
| 10.02.2025 | 120,23 | 120,72 | 118,51 | 118,57 | -0,94% | 716.048,00 |
| 07.02.2025 | 120,15 | 121,16 | 119,05 | 119,70 | -0,66% | 936.187,00 |
| 06.02.2025 | 119,78 | 121,42 | 119,55 | 120,50 | 1,29% | 1.091.175,00 |
| 05.02.2025 | 118,38 | 119,15 | 117,85 | 118,97 | 0,43% | 758.182,00 |
| 04.02.2025 | 118,35 | 118,88 | 117,40 | 118,46 | 0,82% | 587.508,00 |
| 03.02.2025 | 117,25 | 118,88 | 117,00 | 117,50 | -0,71% | 737.108,00 |
| 31.01.2025 | 118,78 | 119,64 | 118,33 | 118,34 | -0,67% | 832.133,00 |
| 30.01.2025 | 119,64 | 119,87 | 118,30 | 119,14 | 0,62% | 1.028.978,00 |
| 29.01.2025 | 119,30 | 119,82 | 118,33 | 118,40 | -0,73% | 1.213.609,00 |
| 28.01.2025 | 119,60 | 120,52 | 119,03 | 119,27 | -0,23% | 1.681.840,00 |
| 27.01.2025 | 119,73 | 120,70 | 119,25 | 119,55 | 0,95% | 1.958.478,00 |
| 24.01.2025 | 115,69 | 120,00 | 115,65 | 118,42 | 1,62% | 1.295.170,00 |
| 23.01.2025 | 115,74 | 117,68 | 115,74 | 116,53 | -0,01% | 924.839,00 |
| 22.01.2025 | 116,17 | 116,75 | 115,25 | 116,54 | 0,42% | 857.996,00 |
| 21.01.2025 | 116,55 | 117,84 | 115,38 | 116,05 | 0,11% | 928.077,00 |
| 17.01.2025 | 116,11 | 116,98 | 115,00 | 115,92 | 1,15% | 1.159.060,00 |
| 16.01.2025 | 117,00 | 117,75 | 114,49 | 114,60 | -2,20% | 2.016.228,00 |
| 15.01.2025 | 121,00 | 121,22 | 117,04 | 117,18 | 7,65% | 6.309.401,00 |
| 14.01.2025 | 107,00 | 109,23 | 106,85 | 108,85 | 3,23% | 620.934,00 |
| 13.01.2025 | 101,30 | 105,49 | 100,63 | 105,44 | 3,27% | 590.526,00 |
| 10.01.2025 | 101,85 | 103,29 | 101,47 | 102,10 | -1,52% | 476.834,00 |
| 08.01.2025 | 102,28 | 103,74 | 100,22 | 103,68 | 1,57% | 451.887,00 |
| 07.01.2025 | 102,30 | 103,67 | 100,22 | 102,08 | 0,10% | 521.012,00 |
| 06.01.2025 | 102,44 | 103,98 | 101,72 | 101,98 | -0,60% | 346.232,00 |
| 03.01.2025 | 100,71 | 103,00 | 100,02 | 102,60 | 2,11% | 416.656,00 |
| 02.01.2025 | 101,77 | 102,61 | 99,64 | 100,48 | -1,08% | 457.007,00 |
| 31.12.2024 | 100,36 | 102,21 | 100,07 | 101,58 | 2,05% | 686.511,00 |
| 30.12.2024 | 99,92 | 100,24 | 98,49 | 99,54 | -0,78% | 439.646,00 |
| 27.12.2024 | 100,79 | 101,82 | 99,70 | 100,32 | -1,59% | 756.710,00 |
| 26.12.2024 | 100,56 | 102,27 | 100,17 | 101,94 | 0,63% | 302.701,00 |
| 24.12.2024 | 101,99 | 102,19 | 100,45 | 101,30 | -0,02% | 162.196,00 |
| 23.12.2024 | 101,05 | 102,19 | 100,80 | 101,32 | -0,24% | 538.155,00 |
| 20.12.2024 | 100,13 | 103,10 | 100,13 | 101,56 | 0,18% | 1.227.365,00 |
| 19.12.2024 | 102,39 | 104,32 | 100,44 | 101,38 | 0,04% | 537.406,00 |
| 18.12.2024 | 105,71 | 106,48 | 100,55 | 101,34 | -3,78% | 666.897,00 |
| 17.12.2024 | 104,39 | 105,57 | 103,93 | 105,32 | 0,02% | 478.043,00 |
| 16.12.2024 | 106,05 | 107,25 | 105,00 | 105,30 | -0,99% | 750.997,00 |
| 13.12.2024 | 107,55 | 107,55 | 105,83 | 106,35 | -1,48% | 394.031,00 |
| 12.12.2024 | 108,84 | 109,24 | 107,12 | 107,95 | -0,86% | 431.237,00 |
| 11.12.2024 | 110,31 | 111,00 | 108,82 | 108,89 | 0,04% | 372.274,00 |
| 10.12.2024 | 109,28 | 110,26 | 107,81 | 108,85 | -0,89% | 420.206,00 |
| 09.12.2024 | 112,52 | 112,64 | 109,72 | 109,83 | -1,56% | 532.524,00 |
| 06.12.2024 | 113,90 | 114,38 | 111,44 | 111,57 | -1,35% | 497.793,00 |
| 05.12.2024 | 114,05 | 114,41 | 112,44 | 113,10 | -0,46% | 384.886,00 |
| 04.12.2024 | 112,94 | 114,50 | 112,38 | 113,62 | 0,19% | 587.089,00 |
| 03.12.2024 | 112,58 | 114,12 | 111,98 | 113,41 | 1,00% | 378.233,00 |
| 02.12.2024 | 113,29 | 113,46 | 111,44 | 112,29 | -0,65% | 647.234,00 |
| 29.11.2024 | 114,40 | 114,92 | 112,93 | 113,02 | 0,20% | 210.883,00 |