55,980€
12,09%
Echtzeit-Aktienkurs Builders FirstSource
Bid:
Ask:
Aktienkurse zur Builders FirstSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 50,01 | 56,58 | 49,80 | 55,98 | 12,09% | 840,00 |
| 28.10.2026 | 51,07 | 51,80 | 49,38 | 49,94 | -2,08% | - |
| 27.10.2026 | 50,28 | 51,02 | 49,18 | 51,00 | 1,43% | 238,00 |
| 26.10.2026 | 50,93 | 51,08 | 49,53 | 50,28 | -0,98% | - |
| 23.10.2026 | 51,20 | 51,49 | 50,25 | 50,78 | -1,15% | 1.496,00 |
| 22.10.2026 | 47,00 | 51,43 | 46,62 | 51,37 | 7,85% | 264,00 |
| 21.10.2026 | 48,18 | 48,66 | 47,08 | 47,63 | -0,77% | 1.134,00 |
| 20.10.2026 | 47,14 | 48,88 | 46,89 | 48,00 | 1,50% | 267,00 |
| 19.10.2026 | 49,18 | 49,23 | 46,90 | 47,29 | -2,72% | 88,00 |
| 16.10.2026 | 47,98 | 49,60 | 47,60 | 48,61 | 1,50% | - |
| 15.10.2026 | 47,66 | 48,01 | 47,61 | 47,89 | 5,81% | - |
| 14.10.2026 | 46,21 | 46,40 | 44,68 | 45,26 | -2,06% | 424,00 |
| 13.10.2026 | 46,61 | 47,47 | 45,80 | 46,21 | -1,28% | 96,00 |
| 12.10.2026 | 47,42 | 47,43 | 46,49 | 46,81 | -0,89% | 190,00 |
| 09.10.2026 | 48,15 | 48,45 | 46,54 | 47,23 | -1,69% | 47,00 |
| 08.10.2026 | 47,73 | 48,57 | 46,49 | 48,04 | 0,29% | 257,00 |
| 07.10.2026 | 49,73 | 50,22 | 47,33 | 47,90 | -4,05% | 484,00 |
| 06.10.2026 | 49,67 | 50,54 | 49,28 | 49,92 | 0,67% | 523,00 |
| 05.10.2026 | 50,14 | 50,88 | 49,14 | 49,59 | -0,95% | 75,00 |
| 02.10.2026 | 51,22 | 52,78 | 49,87 | 50,07 | -1,87% | 405,00 |
| 01.10.2026 | 50,87 | 51,10 | 48,63 | 51,02 | 1,19% | 60,00 |
| 30.09.2026 | 50,86 | 51,20 | 50,21 | 50,42 | -0,51% | - |
| 29.09.2026 | 50,94 | 51,60 | 50,23 | 50,68 | -0,71% | 87,00 |
| 28.09.2026 | 51,71 | 52,06 | 49,99 | 51,04 | -1,88% | 4.431,00 |
| 25.09.2026 | 51,31 | 52,60 | 50,37 | 52,02 | 1,64% | - |
| 24.09.2026 | 51,71 | 52,19 | 50,78 | 51,18 | -1,60% | 280,00 |
| 23.09.2026 | 53,34 | 53,46 | 51,93 | 52,01 | -2,16% | 5,00 |
| 22.09.2026 | 51,14 | 53,60 | 50,99 | 53,16 | 4,11% | - |
| 21.09.2026 | 51,00 | 51,61 | 49,73 | 51,06 | 0,75% | 58,00 |
| 18.09.2026 | 50,45 | 51,28 | 49,37 | 50,68 | 0,92% | 115,00 |
| 17.09.2026 | 52,39 | 53,84 | 49,95 | 50,22 | -3,52% | 864,00 |
| 16.09.2026 | 52,31 | 53,42 | 51,60 | 52,05 | -0,40% | - |
| 15.09.2026 | 52,02 | 52,53 | 51,16 | 52,26 | 0,08% | - |
| 14.09.2026 | 52,12 | 53,19 | 51,59 | 52,22 | 0,23% | 14,00 |
| 11.09.2026 | 51,05 | 52,56 | 50,33 | 52,10 | 2,48% | 96,00 |
| 10.09.2026 | 52,96 | 52,98 | 50,07 | 50,84 | -3,75% | 250,00 |
| 09.09.2026 | 53,87 | 54,18 | 52,59 | 52,82 | -2,15% | 88,00 |
| 08.09.2026 | 56,39 | 56,52 | 53,82 | 53,98 | -4,14% | 20,00 |
| 07.09.2026 | 56,49 | 56,51 | 56,23 | 56,31 | -0,44% | - |
| 04.09.2026 | 55,29 | 57,35 | 54,29 | 56,56 | 2,50% | 160,00 |
| 03.09.2026 | 54,38 | 56,42 | 53,83 | 55,18 | 1,47% | 30,00 |
| 02.09.2026 | 54,10 | 55,85 | 54,01 | 54,38 | 0,22% | 1.581,00 |
| 01.09.2026 | 57,22 | 57,30 | 53,78 | 54,26 | -5,11% | 497,00 |
| 31.08.2026 | 58,19 | 58,26 | 56,75 | 57,18 | -2,16% | 135,00 |
| 28.08.2026 | 57,64 | 59,59 | 57,10 | 58,44 | 1,46% | 256,00 |
| 27.08.2026 | 59,28 | 59,42 | 57,22 | 57,60 | -2,57% | 1.128,00 |
| 26.08.2026 | 59,41 | 60,45 | 58,70 | 59,12 | -0,50% | - |
| 25.08.2026 | 60,36 | 61,18 | 58,76 | 59,42 | -1,36% | 55,00 |
| 24.08.2026 | 59,93 | 62,38 | 59,88 | 60,24 | 0,23% | - |
| 21.08.2026 | 60,17 | 61,11 | 59,50 | 60,10 | -0,23% | 70,00 |
| 20.08.2026 | 59,51 | 60,67 | 59,25 | 60,24 | -3,06% | 20,00 |
| 19.08.2026 | 58,24 | 62,62 | 58,24 | 62,14 | -2,71% | 756,00 |
| 05.05.2026 | 63,29 | 64,82 | 62,74 | 63,87 | 1,35% | 776,00 |
| 04.05.2026 | 64,69 | 65,20 | 62,84 | 63,02 | -6,65% | 2.509,00 |
| 30.04.2026 | 71,10 | 73,18 | 66,40 | 67,51 | -5,79% | 3.508,00 |
| 29.04.2026 | 75,52 | 75,52 | 71,10 | 71,66 | -4,71% | 91,00 |
| 28.04.2026 | 76,67 | 77,34 | 74,79 | 75,20 | -1,92% | 2.176,00 |
| 27.04.2026 | 76,69 | 78,07 | 75,75 | 76,67 | -0,21% | - |
| 24.04.2026 | 77,34 | 78,01 | 76,50 | 76,83 | -0,25% | - |
| 23.04.2026 | 76,93 | 78,55 | 75,98 | 77,02 | -0,39% | 511,00 |
| 22.04.2026 | 77,02 | 78,18 | 76,20 | 77,32 | 0,72% | 54,00 |
| 21.04.2026 | 77,83 | 81,61 | 75,98 | 76,77 | -0,99% | 204,00 |
| 20.04.2026 | 74,59 | 77,81 | 73,65 | 77,54 | 3,00% | 1.039,00 |
| 17.04.2026 | 71,31 | 78,01 | 71,28 | 75,28 | 5,66% | 155,00 |
| 16.04.2026 | 72,40 | 73,26 | 70,68 | 71,25 | -1,21% | - |
| 15.04.2026 | 74,38 | 74,68 | 71,16 | 72,12 | -3,05% | - |
| 14.04.2026 | 74,68 | 75,37 | 73,75 | 74,39 | -0,23% | 56,00 |
| 13.04.2026 | 72,27 | 74,56 | 70,79 | 74,56 | 2,26% | - |
| 10.04.2026 | 72,86 | 74,15 | 71,46 | 72,91 | 0,12% | 91,00 |
| 09.04.2026 | 71,10 | 73,58 | 69,92 | 72,82 | 2,36% | - |
| 08.04.2026 | 70,33 | 74,05 | 69,97 | 71,14 | 4,33% | 391,00 |
| 07.04.2026 | 70,68 | 71,13 | 67,04 | 68,19 | -0,54% | 145,00 |
| 02.04.2026 | 68,84 | 70,85 | 66,36 | 68,56 | -1,86% | 72,00 |
| 01.04.2026 | 71,51 | 72,04 | 69,85 | 69,86 | -1,92% | - |
| 31.03.2026 | 69,56 | 73,19 | 69,35 | 71,23 | 3,67% | 330,00 |
| 30.03.2026 | 70,17 | 71,20 | 68,58 | 68,71 | -1,43% | - |
| 27.03.2026 | 71,65 | 71,73 | 69,54 | 69,71 | -2,50% | 66,00 |
| 26.03.2026 | 73,49 | 74,41 | 70,84 | 71,50 | -3,21% | 184,00 |
| 25.03.2026 | 73,07 | 74,83 | 70,83 | 73,87 | 1,39% | 164,00 |
| 24.03.2026 | 72,99 | 74,21 | 71,41 | 72,86 | -0,19% | 223,00 |
| 23.03.2026 | 69,52 | 74,53 | 69,37 | 73,00 | 3,34% | 1.349,00 |
| 20.03.2026 | 73,00 | 73,25 | 69,26 | 70,64 | -3,52% | 50,00 |
| 19.03.2026 | 75,58 | 75,66 | 71,62 | 73,22 | -2,85% | 343,00 |
| 18.03.2026 | 79,16 | 79,32 | 75,07 | 75,37 | -4,16% | 118,00 |
| 17.03.2026 | 76,23 | 79,42 | 76,10 | 78,64 | 2,86% | 1.800,00 |
| 16.03.2026 | 77,78 | 78,01 | 75,48 | 76,45 | -0,65% | 560,00 |
| 13.03.2026 | 75,32 | 77,30 | 75,07 | 76,95 | 2,11% | 110,00 |
| 12.03.2026 | 78,02 | 79,00 | 74,82 | 75,36 | -4,01% | 22,00 |
| 11.03.2026 | 80,78 | 81,62 | 78,43 | 78,51 | -2,87% | 98,00 |
| 10.03.2026 | 81,53 | 82,39 | 80,12 | 80,83 | -0,99% | - |
| 09.03.2026 | 78,63 | 82,26 | 77,21 | 81,64 | 1,97% | 240,00 |
| 06.03.2026 | 82,37 | 82,68 | 77,62 | 80,06 | -2,43% | 1.350,00 |
| 05.03.2026 | 82,92 | 85,34 | 81,64 | 82,05 | -0,68% | 4.185,00 |
| 04.03.2026 | 83,18 | 84,78 | 81,71 | 82,61 | -1,30% | - |
| 03.03.2026 | 84,14 | 85,08 | 81,60 | 83,70 | -1,46% | 15,00 |
| 02.03.2026 | 87,02 | 87,94 | 84,78 | 84,94 | -3,48% | 54,00 |
| 27.02.2026 | 88,27 | 88,68 | 85,88 | 88,00 | -0,31% | 25,00 |
| 26.02.2026 | 86,78 | 89,34 | 86,50 | 88,27 | 1,22% | - |
| 25.02.2026 | 93,00 | 94,21 | 86,92 | 87,21 | -6,36% | - |
| 24.02.2026 | 90,46 | 93,92 | 90,44 | 93,13 | 2,16% | - |