119,238$
-1,63%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 119,75 | 122,13 | 118,90 | 119,25 | -1,62% | 1.511.721,00 |
| 23.09.2025 | 122,74 | 123,09 | 120,31 | 121,21 | -0,49% | 1.864.244,00 |
| 22.09.2025 | 123,50 | 123,50 | 120,21 | 121,81 | -1,88% | 2.811.722,00 |
| 19.09.2025 | 127,46 | 127,58 | 123,70 | 124,15 | -3,71% | 4.296.100,00 |
| 18.09.2025 | 131,00 | 131,62 | 127,88 | 128,93 | -0,27% | 2.299.827,00 |
| 17.09.2025 | 137,47 | 141,33 | 129,16 | 129,28 | -5,63% | 2.730.967,00 |
| 16.09.2025 | 142,08 | 142,26 | 136,42 | 136,99 | -2,27% | 1.609.368,00 |
| 15.09.2025 | 142,01 | 142,50 | 138,52 | 140,17 | -1,79% | 1.592.583,00 |
| 12.09.2025 | 144,69 | 145,68 | 142,33 | 142,73 | -2,61% | 1.239.723,00 |
| 11.09.2025 | 141,72 | 148,91 | 141,03 | 146,56 | 4,50% | 2.061.319,00 |
| 10.09.2025 | 141,92 | 143,16 | 139,35 | 140,25 | -0,14% | 1.571.597,00 |
| 09.09.2025 | 146,25 | 146,25 | 138,46 | 140,45 | -5,03% | 2.108.555,00 |
| 08.09.2025 | 149,35 | 149,35 | 145,71 | 147,89 | -0,88% | 1.330.081,00 |
| 05.09.2025 | 147,50 | 151,03 | 145,80 | 149,21 | 4,15% | 2.472.395,00 |
| 04.09.2025 | 137,25 | 144,01 | 136,83 | 143,27 | 5,09% | 1.742.690,00 |
| 03.09.2025 | 137,21 | 137,55 | 134,53 | 136,33 | -0,75% | 1.383.785,00 |
| 02.09.2025 | 136,00 | 138,25 | 135,50 | 137,36 | -0,95% | 1.579.729,00 |
| 29.08.2025 | 140,12 | 140,74 | 137,65 | 138,68 | -1,04% | 1.345.923,00 |
| 28.08.2025 | 143,38 | 144,00 | 138,89 | 140,14 | -1,14% | 1.789.373,00 |
| 27.08.2025 | 141,52 | 143,79 | 140,30 | 141,76 | -0,64% | 1.692.232,00 |
| 26.08.2025 | 141,13 | 143,19 | 140,29 | 142,67 | 0,54% | 2.497.128,00 |
| 25.08.2025 | 142,18 | 142,85 | 140,25 | 141,91 | -1,76% | 1.882.646,00 |
| 22.08.2025 | 133,40 | 145,17 | 131,45 | 144,45 | 8,43% | 4.185.143,00 |
| 21.08.2025 | 131,42 | 133,39 | 130,35 | 133,22 | 0,35% | 1.620.536,00 |
| 20.08.2025 | 137,25 | 138,55 | 132,60 | 132,75 | -3,91% | 2.067.455,00 |
| 19.08.2025 | 138,23 | 142,20 | 137,88 | 138,15 | 1,19% | 1.627.985,00 |
| 18.08.2025 | 137,00 | 138,71 | 135,79 | 136,52 | -0,26% | 1.106.791,00 |
| 15.08.2025 | 140,63 | 140,63 | 136,55 | 136,88 | -0,92% | 1.351.092,00 |
| 14.08.2025 | 140,37 | 141,20 | 136,49 | 138,15 | -4,33% | 2.301.992,00 |
| 13.08.2025 | 138,47 | 144,75 | 137,95 | 144,40 | 5,06% | 3.523.074,00 |
| 12.08.2025 | 130,29 | 137,75 | 128,58 | 137,45 | 6,75% | 2.228.692,00 |
| 11.08.2025 | 132,66 | 134,10 | 126,36 | 128,76 | -2,60% | 1.810.678,00 |
| 08.08.2025 | 130,79 | 133,90 | 130,64 | 132,20 | 0,72% | 1.356.725,00 |
| 07.08.2025 | 133,01 | 134,56 | 131,24 | 131,26 | 0,40% | 1.581.499,00 |
| 06.08.2025 | 132,78 | 134,46 | 130,42 | 130,74 | -1,66% | 2.372.306,00 |
| 05.08.2025 | 128,84 | 133,92 | 128,18 | 132,95 | 3,72% | 2.768.423,00 |
| 04.08.2025 | 129,01 | 130,94 | 127,36 | 128,18 | -1,54% | 2.655.530,00 |
| 01.08.2025 | 126,70 | 132,27 | 123,74 | 130,18 | 2,40% | 3.999.763,00 |
| 31.07.2025 | 121,94 | 127,81 | 118,17 | 127,13 | 0,81% | 4.566.756,00 |
| 30.07.2025 | 133,02 | 133,72 | 125,13 | 126,11 | -5,48% | 3.202.148,00 |
| 29.07.2025 | 135,20 | 136,91 | 132,32 | 133,42 | -1,63% | 1.234.167,00 |
| 28.07.2025 | 136,00 | 138,45 | 134,21 | 135,63 | -0,61% | 1.832.160,00 |
| 25.07.2025 | 134,59 | 136,68 | 133,30 | 136,46 | 2,76% | 1.455.646,00 |
| 24.07.2025 | 134,05 | 134,97 | 131,77 | 132,79 | -1,43% | 1.577.485,00 |
| 23.07.2025 | 132,45 | 135,23 | 132,08 | 134,72 | 2,97% | 1.880.408,00 |
| 22.07.2025 | 124,55 | 131,29 | 124,00 | 130,83 | 7,33% | 2.144.865,00 |
| 21.07.2025 | 125,59 | 125,70 | 121,83 | 121,90 | -1,02% | 1.241.789,00 |
| 18.07.2025 | 126,01 | 126,48 | 121,55 | 123,15 | -2,92% | 1.810.362,00 |
| 17.07.2025 | 126,61 | 127,88 | 125,34 | 126,85 | 0,67% | 1.316.135,00 |
| 16.07.2025 | 126,92 | 127,33 | 122,82 | 126,00 | 0,10% | 1.665.727,00 |
| 15.07.2025 | 132,24 | 133,32 | 125,84 | 125,88 | -3,93% | 1.599.061,00 |
| 14.07.2025 | 132,00 | 133,35 | 127,80 | 131,03 | -1,69% | 2.305.638,00 |
| 11.07.2025 | 133,10 | 134,00 | 131,82 | 133,28 | -1,36% | 1.602.488,00 |
| 10.07.2025 | 132,76 | 137,21 | 132,04 | 135,12 | 1,59% | 2.778.488,00 |
| 09.07.2025 | 128,13 | 133,43 | 127,83 | 133,00 | 4,53% | 2.683.698,00 |
| 08.07.2025 | 125,40 | 128,83 | 124,50 | 127,24 | 1,91% | 2.285.185,00 |
| 07.07.2025 | 126,98 | 127,56 | 123,81 | 124,86 | -1,86% | 2.270.416,00 |
| 03.07.2025 | 126,80 | 128,44 | 125,63 | 127,22 | -0,52% | 1.732.163,00 |
| 02.07.2025 | 127,10 | 129,09 | 125,60 | 127,89 | 0,77% | 3.342.085,00 |
| 01.07.2025 | 115,88 | 128,90 | 115,57 | 126,91 | 8,76% | 5.259.861,00 |
| 30.06.2025 | 118,53 | 118,82 | 115,92 | 116,69 | -0,27% | 1.629.936,00 |
| 27.06.2025 | 116,83 | 119,41 | 116,71 | 117,01 | 0,89% | 2.177.439,00 |
| 26.06.2025 | 116,34 | 116,49 | 114,80 | 115,98 | 0,02% | 1.402.585,00 |
| 25.06.2025 | 118,25 | 118,81 | 115,53 | 115,96 | -2,42% | 1.619.864,00 |
| 24.06.2025 | 119,76 | 120,75 | 117,75 | 118,84 | -0,24% | 2.373.160,00 |
| 23.06.2025 | 114,07 | 119,34 | 113,35 | 119,13 | 3,75% | 2.525.309,00 |
| 20.06.2025 | 109,63 | 115,20 | 109,06 | 114,82 | 7,46% | 7.850.474,00 |
| 18.06.2025 | 107,64 | 110,50 | 106,03 | 106,85 | -1,05% | 3.100.682,00 |
| 17.06.2025 | 110,36 | 113,05 | 107,38 | 107,98 | -3,34% | 1.926.613,00 |
| 16.06.2025 | 112,59 | 112,71 | 109,69 | 111,71 | 0,38% | 1.987.129,00 |
| 13.06.2025 | 113,63 | 114,45 | 110,48 | 111,29 | -3,27% | 1.415.019,00 |
| 12.06.2025 | 113,65 | 115,57 | 112,21 | 115,05 | 0,60% | 1.398.584,00 |
| 11.06.2025 | 119,00 | 119,35 | 113,81 | 114,36 | -2,53% | 2.092.965,00 |
| 10.06.2025 | 114,49 | 118,12 | 112,97 | 117,33 | 3,87% | 1.988.028,00 |
| 09.06.2025 | 112,97 | 113,69 | 111,24 | 112,96 | 1,19% | 1.375.891,00 |
| 06.06.2025 | 114,28 | 114,64 | 111,39 | 111,63 | -1,53% | 1.252.454,00 |
| 05.06.2025 | 112,73 | 114,24 | 110,92 | 113,36 | 0,56% | 2.246.718,00 |
| 04.06.2025 | 110,94 | 113,61 | 110,71 | 112,73 | 2,30% | 2.101.285,00 |
| 03.06.2025 | 107,34 | 110,55 | 105,98 | 110,20 | 4,33% | 2.459.418,00 |
| 02.06.2025 | 106,99 | 107,51 | 102,60 | 105,63 | -1,90% | 2.245.795,00 |
| 30.05.2025 | 108,37 | 108,65 | 106,66 | 107,68 | -1,15% | 2.395.385,00 |
| 29.05.2025 | 109,07 | 109,44 | 106,94 | 108,93 | 1,37% | 1.886.059,00 |
| 28.05.2025 | 111,26 | 111,44 | 107,29 | 107,46 | -3,62% | 1.953.839,00 |
| 27.05.2025 | 111,04 | 111,79 | 108,94 | 111,50 | 2,93% | 1.644.744,00 |
| 23.05.2025 | 106,56 | 108,76 | 106,56 | 108,33 | -1,37% | 1.382.532,00 |
| 22.05.2025 | 108,34 | 110,09 | 107,53 | 109,84 | 1,35% | 2.798.846,00 |
| 21.05.2025 | 113,20 | 113,83 | 108,35 | 108,38 | -5,44% | 3.103.648,00 |
| 20.05.2025 | 116,63 | 117,50 | 114,21 | 114,62 | -2,53% | 1.372.038,00 |
| 19.05.2025 | 116,89 | 119,21 | 116,51 | 117,60 | -2,52% | 1.761.308,00 |
| 16.05.2025 | 118,69 | 121,05 | 118,00 | 120,64 | 2,27% | 1.603.735,00 |
| 15.05.2025 | 119,01 | 119,23 | 116,54 | 117,96 | -1,30% | 2.308.055,00 |
| 14.05.2025 | 122,00 | 123,74 | 118,91 | 119,51 | -3,47% | 1.921.248,00 |
| 13.05.2025 | 120,53 | 126,70 | 120,53 | 123,81 | 4,93% | 4.276.031,00 |
| 12.05.2025 | 117,12 | 120,56 | 114,54 | 117,99 | 6,57% | 2.746.583,00 |
| 09.05.2025 | 111,91 | 112,32 | 110,55 | 110,72 | -0,32% | 1.629.828,00 |
| 08.05.2025 | 107,28 | 111,77 | 106,51 | 111,07 | 4,79% | 2.557.253,00 |
| 07.05.2025 | 108,49 | 108,49 | 103,81 | 105,99 | -1,08% | 2.764.950,00 |
| 06.05.2025 | 109,77 | 111,21 | 106,66 | 107,15 | -4,21% | 2.451.147,00 |
| 05.05.2025 | 112,83 | 114,72 | 111,53 | 111,86 | -1,99% | 1.937.902,00 |
| 02.05.2025 | 113,32 | 115,92 | 112,78 | 114,13 | 1,97% | 2.027.612,00 |