54,250€
-3,13%
Echtzeit-Aktienkurs Bluelinx Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bluelinx Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 54,50 | 54,50 | 54,25 | 54,25 | -3,13% | - |
| 15.12.2025 | 55,50 | 56,00 | 55,50 | 56,00 | -1,32% | - |
| 12.12.2025 | 57,00 | 57,25 | 56,75 | 56,75 | 3,65% | - |
| 11.12.2025 | 55,00 | 55,00 | 54,75 | 54,75 | -1,79% | - |
| 10.12.2025 | 52,25 | 55,75 | 51,20 | 55,75 | 8,25% | - |
| 09.12.2025 | 51,00 | 51,50 | 50,50 | 51,50 | -0,48% | - |
| 08.12.2025 | 52,00 | 52,00 | 51,75 | 51,75 | 0,49% | - |
| 05.12.2025 | 51,75 | 52,00 | 51,50 | 51,50 | -5,94% | - |
| 04.12.2025 | 54,75 | 54,75 | 54,50 | 54,75 | 3,30% | - |
| 03.12.2025 | 53,00 | 53,50 | 52,50 | 53,00 | 0,47% | - |
| 02.12.2025 | 53,25 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 01.12.2025 | 54,00 | 54,00 | 53,25 | 53,75 | 0,94% | - |
| 28.11.2025 | 54,00 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 27.11.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 2,87% | - |
| 26.11.2025 | 52,75 | 53,00 | 51,80 | 52,25 | 0,97% | - |
| 25.11.2025 | 49,00 | 52,00 | 48,65 | 51,75 | 3,60% | - |
| 24.11.2025 | 49,95 | 50,75 | 49,75 | 49,95 | 7,19% | - |
| 21.11.2025 | 46,50 | 47,20 | 46,30 | 46,60 | -2,31% | - |
| 20.11.2025 | 47,20 | 47,70 | 47,20 | 47,70 | 1,27% | - |
| 19.11.2025 | 46,50 | 47,90 | 46,30 | 47,10 | 2,84% | - |
| 18.11.2025 | 46,00 | 46,00 | 45,70 | 45,80 | -1,29% | - |
| 17.11.2025 | 47,80 | 48,30 | 46,00 | 46,40 | -1,49% | - |
| 14.11.2025 | 47,60 | 47,90 | 46,50 | 47,10 | -2,28% | - |
| 13.11.2025 | 49,95 | 50,30 | 48,00 | 48,20 | -3,89% | - |
| 12.11.2025 | 50,25 | 52,00 | 48,80 | 50,15 | -3,09% | - |
| 11.11.2025 | 51,50 | 52,00 | 51,00 | 51,75 | -0,48% | - |
| 10.11.2025 | 52,50 | 53,75 | 51,50 | 52,00 | -3,26% | - |
| 07.11.2025 | 53,50 | 53,75 | 53,50 | 53,75 | -4,44% | - |
| 06.11.2025 | 56,50 | 56,50 | 56,25 | 56,25 | 0,00% | - |
| 05.11.2025 | 54,50 | 58,25 | 53,50 | 56,25 | 0,45% | - |
| 04.11.2025 | 56,25 | 56,50 | 55,50 | 56,00 | -2,18% | - |
| 03.11.2025 | 56,75 | 57,25 | 55,50 | 57,25 | 0,44% | - |
| 31.10.2025 | 57,00 | 57,50 | 56,75 | 57,00 | -2,56% | - |
| 30.10.2025 | 58,25 | 58,75 | 58,25 | 58,50 | -3,70% | - |
| 29.10.2025 | 60,75 | 60,75 | 60,25 | 60,75 | -1,62% | - |
| 28.10.2025 | 62,00 | 62,00 | 61,75 | 61,75 | -1,59% | - |
| 27.10.2025 | 62,50 | 63,50 | 62,50 | 62,75 | 2,03% | - |
| 24.10.2025 | 61,75 | 62,25 | 61,50 | 61,50 | 0,41% | - |
| 23.10.2025 | 62,00 | 62,50 | 61,25 | 61,25 | -3,54% | - |
| 22.10.2025 | 63,25 | 63,50 | 61,75 | 63,50 | 0,40% | - |
| 21.10.2025 | 61,75 | 63,50 | 61,00 | 63,25 | 2,43% | - |
| 20.10.2025 | 60,50 | 62,00 | 59,75 | 61,75 | 2,07% | - |
| 17.10.2025 | 60,00 | 60,50 | 58,75 | 60,50 | -4,72% | - |
| 16.10.2025 | 62,75 | 64,00 | 61,75 | 63,50 | 0,00% | - |
| 15.10.2025 | 63,50 | 64,00 | 63,00 | 63,50 | 4,96% | - |
| 14.10.2025 | 60,75 | 61,00 | 59,50 | 60,50 | -2,02% | - |
| 13.10.2025 | 61,50 | 63,00 | 61,00 | 61,75 | 0,82% | - |
| 10.10.2025 | 63,00 | 64,75 | 61,25 | 61,25 | -3,92% | - |
| 09.10.2025 | 63,75 | 64,75 | 62,75 | 63,75 | 3,24% | - |
| 08.10.2025 | 61,50 | 62,25 | 61,00 | 61,75 | 1,23% | - |
| 07.10.2025 | 60,25 | 61,00 | 60,00 | 61,00 | -1,21% | - |
| 06.10.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 03.10.2025 | 62,75 | 63,75 | 61,75 | 61,75 | -1,98% | - |
| 02.10.2025 | 62,75 | 63,25 | 62,00 | 63,00 | 1,20% | - |
| 01.10.2025 | 62,25 | 62,25 | 61,25 | 62,25 | -0,80% | - |
| 30.09.2025 | 62,50 | 62,75 | 62,50 | 62,75 | 0,40% | - |
| 29.09.2025 | 63,25 | 64,25 | 62,00 | 62,50 | 0,00% | - |
| 26.09.2025 | 62,50 | 63,00 | 62,25 | 62,50 | -0,79% | - |
| 25.09.2025 | 62,75 | 63,00 | 62,50 | 63,00 | -0,40% | - |
| 24.09.2025 | 63,00 | 63,25 | 63,00 | 63,25 | -1,94% | - |
| 23.09.2025 | 64,25 | 66,00 | 64,00 | 64,50 | 2,79% | - |
| 22.09.2025 | 64,75 | 65,00 | 62,75 | 62,75 | -5,99% | - |
| 19.09.2025 | 66,50 | 66,75 | 66,50 | 66,75 | 0,75% | - |
| 18.09.2025 | 66,00 | 67,50 | 64,75 | 66,25 | 0,38% | - |
| 17.09.2025 | 66,00 | 66,50 | 65,50 | 66,00 | -0,75% | - |
| 16.09.2025 | 66,75 | 67,00 | 66,00 | 66,50 | 0,00% | - |
| 15.09.2025 | 66,25 | 67,25 | 66,25 | 66,50 | -5,67% | - |
| 12.09.2025 | 70,25 | 70,75 | 69,25 | 70,50 | 3,30% | - |
| 11.09.2025 | 68,00 | 68,50 | 68,00 | 68,25 | 1,11% | - |
| 10.09.2025 | 67,25 | 67,50 | 67,25 | 67,50 | -7,22% | - |
| 09.09.2025 | 73,00 | 73,00 | 72,75 | 72,75 | 0,00% | - |
| 08.09.2025 | 73,75 | 74,00 | 72,50 | 72,75 | -1,36% | - |
| 05.09.2025 | 72,75 | 75,00 | 71,50 | 73,75 | 1,37% | - |
| 04.09.2025 | 69,75 | 72,75 | 69,50 | 72,75 | 4,30% | - |
| 03.09.2025 | 71,00 | 71,25 | 69,25 | 69,75 | -2,11% | - |
| 02.09.2025 | 70,75 | 71,25 | 69,00 | 71,25 | 0,35% | - |
| 01.09.2025 | 70,50 | 71,00 | 70,25 | 71,00 | 1,07% | - |
| 29.08.2025 | 70,75 | 72,00 | 69,75 | 70,25 | -1,40% | - |
| 28.08.2025 | 70,50 | 71,25 | 69,25 | 71,25 | 1,42% | - |
| 27.08.2025 | 71,75 | 72,75 | 69,75 | 70,25 | -3,10% | - |
| 26.08.2025 | 72,75 | 73,00 | 71,25 | 72,50 | -0,34% | - |
| 25.08.2025 | 71,75 | 73,00 | 70,25 | 72,75 | 1,04% | - |
| 22.08.2025 | 67,75 | 73,25 | 67,50 | 72,00 | 6,27% | - |
| 21.08.2025 | 67,00 | 68,25 | 65,00 | 67,75 | 0,74% | - |
| 20.08.2025 | 69,75 | 70,50 | 66,75 | 67,25 | -3,58% | - |
| 19.08.2025 | 68,00 | 71,50 | 67,75 | 69,75 | 2,20% | - |
| 18.08.2025 | 67,75 | 68,75 | 67,00 | 68,25 | 0,74% | - |
| 15.08.2025 | 66,75 | 68,00 | 65,75 | 67,75 | 1,50% | - |
| 14.08.2025 | 67,25 | 67,75 | 65,25 | 66,75 | 0,00% | - |
| 13.08.2025 | 63,75 | 67,25 | 63,25 | 66,75 | 4,71% | - |
| 12.08.2025 | 61,50 | 64,25 | 60,75 | 63,75 | 3,24% | - |
| 11.08.2025 | 62,00 | 64,00 | 60,25 | 61,75 | -0,40% | - |
| 08.08.2025 | 63,50 | 65,25 | 61,75 | 62,00 | -1,98% | - |
| 07.08.2025 | 62,00 | 64,25 | 61,50 | 63,25 | 2,43% | - |
| 06.08.2025 | 63,00 | 63,50 | 60,25 | 61,75 | -2,37% | - |
| 05.08.2025 | 61,75 | 65,50 | 60,75 | 63,25 | 2,85% | - |
| 04.08.2025 | 62,25 | 63,50 | 61,25 | 61,50 | -1,20% | - |
| 01.08.2025 | 64,00 | 64,25 | 59,75 | 62,25 | -1,97% | - |
| 31.07.2025 | 64,50 | 65,00 | 62,75 | 63,50 | -2,68% | - |
| 30.07.2025 | 65,75 | 69,00 | 63,00 | 65,25 | -0,76% | - |