185,220€
0,12%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 237,80 | 243,93 | 236,70 | 241,02 | 1,69% | - |
| 04.05.2026 | 248,00 | 248,40 | 235,95 | 237,02 | -3,30% | - |
| 30.04.2026 | 242,65 | 249,08 | 240,88 | 245,13 | 0,68% | - |
| 29.04.2026 | 251,70 | 252,60 | 243,10 | 243,48 | -2,95% | 14,00 |
| 28.04.2026 | 254,43 | 258,08 | 249,88 | 250,88 | -1,63% | 320,00 |
| 27.04.2026 | 257,70 | 258,75 | 252,40 | 255,02 | -1,14% | 36,00 |
| 24.04.2026 | 264,95 | 266,00 | 257,33 | 257,98 | -2,29% | - |
| 23.04.2026 | 259,60 | 266,77 | 258,25 | 264,02 | 1,15% | - |
| 22.04.2026 | 269,63 | 271,23 | 260,08 | 261,02 | -2,60% | 58,00 |
| 21.04.2026 | 263,65 | 272,58 | 263,40 | 268,00 | 1,88% | 15,00 |
| 20.04.2026 | 250,48 | 263,08 | 248,23 | 263,05 | 3,96% | 640,00 |
| 17.04.2026 | 239,65 | 258,50 | 239,55 | 253,02 | 5,86% | - |
| 16.04.2026 | 241,38 | 247,18 | 236,50 | 239,02 | -0,83% | 84,00 |
| 15.04.2026 | 245,05 | 246,02 | 238,08 | 241,02 | -1,63% | - |
| 14.04.2026 | 246,45 | 250,25 | 243,43 | 245,02 | -0,59% | 14,00 |
| 13.04.2026 | 242,25 | 246,93 | 236,30 | 246,48 | 1,22% | - |
| 10.04.2026 | 244,35 | 245,33 | 239,77 | 243,50 | -0,22% | - |
| 09.04.2026 | 241,20 | 245,55 | 235,23 | 244,02 | 1,24% | - |
| 08.04.2026 | 233,33 | 245,40 | 228,83 | 241,02 | 6,64% | 84,00 |
| 07.04.2026 | 230,50 | 232,10 | 224,27 | 226,02 | -2,96% | 14,00 |
| 02.04.2026 | 232,33 | 237,93 | 226,73 | 232,93 | -0,88% | - |
| 01.04.2026 | 230,77 | 237,13 | 228,13 | 235,00 | 2,61% | - |
| 31.03.2026 | 227,18 | 234,55 | 223,83 | 229,02 | 1,78% | - |
| 30.03.2026 | 228,93 | 232,68 | 224,50 | 225,02 | -1,07% | 15,00 |
| 27.03.2026 | 231,18 | 231,30 | 226,43 | 227,45 | -1,31% | - |
| 26.03.2026 | 233,63 | 236,38 | 228,68 | 230,48 | -1,88% | - |
| 25.03.2026 | 233,13 | 236,60 | 226,88 | 234,90 | 0,97% | - |
| 24.03.2026 | 230,40 | 234,02 | 225,02 | 232,65 | 0,91% | - |
| 23.03.2026 | 221,55 | 236,83 | 220,77 | 230,55 | 3,18% | 15,00 |
| 20.03.2026 | 235,60 | 236,43 | 220,90 | 223,45 | -5,39% | 56,00 |
| 19.03.2026 | 241,43 | 242,02 | 232,13 | 236,18 | -1,92% | - |
| 18.03.2026 | 249,95 | 250,02 | 240,55 | 240,80 | -2,97% | 80,00 |
| 17.03.2026 | 249,75 | 252,58 | 247,23 | 248,18 | -1,14% | - |
| 16.03.2026 | 249,33 | 254,00 | 245,38 | 251,02 | 0,98% | 14,00 |
| 13.03.2026 | 233,23 | 249,88 | 233,02 | 248,60 | 4,97% | - |
| 12.03.2026 | 242,55 | 246,50 | 235,65 | 236,83 | -2,33% | - |
| 11.03.2026 | 250,85 | 252,65 | 242,48 | 242,48 | -3,30% | - |
| 10.03.2026 | 256,65 | 259,73 | 249,90 | 250,75 | -2,57% | - |
| 09.03.2026 | 259,50 | 264,40 | 250,25 | 257,38 | -2,24% | - |
| 06.03.2026 | 270,25 | 270,25 | 260,45 | 263,27 | -1,92% | 14,00 |
| 05.03.2026 | 282,67 | 282,73 | 265,17 | 268,42 | -4,79% | - |
| 04.03.2026 | 278,58 | 283,98 | 273,80 | 281,92 | 0,75% | - |
| 03.03.2026 | 277,35 | 283,02 | 270,80 | 279,83 | 0,30% | - |
| 02.03.2026 | 275,75 | 281,05 | 272,27 | 278,98 | 0,88% | 46,00 |
| 27.02.2026 | 272,65 | 281,35 | 268,95 | 276,55 | 1,64% | 15,00 |
| 26.02.2026 | 253,33 | 279,35 | 253,33 | 272,08 | 6,59% | 1.425,00 |
| 25.02.2026 | 272,63 | 274,45 | 252,00 | 255,25 | -6,07% | - |
| 24.02.2026 | 272,48 | 278,25 | 269,42 | 271,75 | -0,04% | - |
| 23.02.2026 | 273,33 | 278,73 | 264,52 | 271,85 | -1,61% | - |
| 20.02.2026 | 273,98 | 281,77 | 270,30 | 276,30 | 1,27% | - |
| 19.02.2026 | 278,27 | 283,00 | 271,73 | 272,83 | -1,85% | 28,00 |
| 18.02.2026 | 284,30 | 287,60 | 275,35 | 277,98 | -1,78% | - |
| 17.02.2026 | 288,00 | 292,00 | 278,00 | 283,00 | -3,08% | - |
| 16.02.2026 | 290,00 | 292,00 | 290,00 | 292,00 | 1,04% | - |
| 13.02.2026 | 281,00 | 293,00 | 281,00 | 289,00 | 2,12% | 6,00 |
| 12.02.2026 | 280,00 | 292,00 | 280,00 | 283,00 | 0,71% | - |
| 11.02.2026 | 283,00 | 288,00 | 267,00 | 281,00 | -1,40% | 1.280,00 |
| 10.02.2026 | 272,00 | 287,00 | 271,00 | 285,00 | 4,40% | - |
| 09.02.2026 | 280,00 | 280,00 | 271,00 | 273,00 | -1,80% | 1.280,00 |
| 06.02.2026 | 276,00 | 284,00 | 272,00 | 278,00 | 1,83% | 48,00 |
| 05.02.2026 | 270,00 | 275,00 | 265,00 | 273,00 | 0,00% | 1.200,00 |
| 04.02.2026 | 258,00 | 273,00 | 256,00 | 273,00 | 6,23% | 200,00 |
| 03.02.2026 | 244,00 | 265,00 | 241,00 | 257,00 | 5,76% | 1.510,00 |
| 02.02.2026 | 240,00 | 247,00 | 239,00 | 243,00 | 0,00% | 2.624,00 |
| 30.01.2026 | 242,00 | 245,00 | 237,00 | 243,00 | -0,82% | - |
| 29.01.2026 | 244,00 | 252,00 | 242,00 | 245,00 | -0,81% | - |
| 28.01.2026 | 242,00 | 253,00 | 242,00 | 247,00 | 1,65% | - |
| 27.01.2026 | 249,00 | 252,00 | 242,00 | 243,00 | -2,41% | - |
| 26.01.2026 | 251,00 | 253,00 | 238,00 | 249,00 | -0,80% | 2.800,00 |
| 23.01.2026 | 257,00 | 261,00 | 250,00 | 251,00 | -3,09% | 915,00 |
| 22.01.2026 | 258,00 | 268,00 | 253,00 | 259,00 | -1,52% | - |
| 21.01.2026 | 257,00 | 267,00 | 254,00 | 263,00 | 2,33% | 1.120,00 |
| 20.01.2026 | 264,00 | 269,00 | 253,00 | 257,00 | -4,10% | 2.516,00 |
| 19.01.2026 | 262,00 | 269,00 | 262,00 | 268,00 | 0,37% | - |
| 16.01.2026 | 271,00 | 275,00 | 264,00 | 267,00 | -1,48% | - |
| 15.01.2026 | 264,00 | 273,00 | 261,00 | 271,00 | 3,83% | - |
| 14.01.2026 | 270,00 | 270,00 | 261,00 | 261,00 | -2,25% | - |
| 13.01.2026 | 258,00 | 269,00 | 244,00 | 267,00 | 3,09% | 3.085,00 |
| 12.01.2026 | 253,00 | 261,00 | 250,00 | 259,00 | 1,57% | 26,00 |
| 09.01.2026 | 236,00 | 255,00 | 235,00 | 255,00 | 8,51% | 1.200,00 |
| 08.01.2026 | 218,00 | 236,00 | 218,00 | 235,00 | 5,86% | - |
| 07.01.2026 | 236,00 | 238,00 | 220,00 | 222,00 | -6,33% | 40,00 |
| 06.01.2026 | 232,00 | 238,00 | 228,00 | 237,00 | 1,72% | 24,00 |
| 05.01.2026 | 229,00 | 239,00 | 226,00 | 233,00 | 1,75% | - |
| 02.01.2026 | 221,00 | 229,00 | 218,00 | 229,00 | 1,33% | - |
| 30.12.2025 | 226,00 | 228,00 | 224,00 | 226,00 | -0,44% | - |
| 29.12.2025 | 226,00 | 228,00 | 225,00 | 227,00 | 0,89% | - |
| 23.12.2025 | 224,00 | 227,00 | 222,00 | 225,00 | -0,88% | 1.200,00 |
| 22.12.2025 | 226,00 | 231,00 | 222,00 | 227,00 | -0,44% | - |
| 19.12.2025 | 224,00 | 229,00 | 223,00 | 228,00 | 0,44% | 640,00 |
| 18.12.2025 | 218,00 | 231,00 | 218,00 | 227,00 | 2,71% | - |
| 17.12.2025 | 224,00 | 227,00 | 219,00 | 221,00 | -1,78% | - |
| 16.12.2025 | 226,00 | 230,00 | 222,00 | 225,00 | -1,32% | 300,00 |
| 15.12.2025 | 232,00 | 239,00 | 227,00 | 228,00 | -1,72% | - |
| 12.12.2025 | 242,00 | 247,00 | 232,00 | 232,00 | -4,53% | - |
| 11.12.2025 | 244,00 | 251,00 | 242,00 | 243,00 | 0,00% | 30,00 |
| 10.12.2025 | 228,00 | 245,00 | 226,00 | 243,00 | 6,11% | 24,00 |
| 09.12.2025 | 228,00 | 232,00 | 226,00 | 229,00 | -0,87% | - |
| 08.12.2025 | 228,00 | 234,00 | 228,00 | 231,00 | 0,43% | - |
| 05.12.2025 | 228,00 | 233,00 | 227,00 | 230,00 | -0,43% | 286,00 |