116,640$
-2,45%
Echtzeit-Aktienkurs Beacon Roofing Supply Inc.
Bid:
Ask:
Aktienkurse zur Beacon Roofing Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 567.107,00 |
| 19.02.2025 | 118,16 | 119,42 | 118,00 | 119,21 | 0,35% | 540.363,00 |
| 18.02.2025 | 119,35 | 120,18 | 118,50 | 118,79 | -0,43% | 721.967,00 |
| 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% | 811.694,00 |
| 12.02.2025 | 118,27 | 119,82 | 118,01 | 119,19 | -0,21% | 485.795,00 |
| 11.02.2025 | 118,39 | 119,90 | 118,20 | 119,44 | 0,73% | 478.513,00 |
| 10.02.2025 | 120,23 | 120,72 | 118,51 | 118,57 | -0,94% | 715.988,00 |
| 07.02.2025 | 120,15 | 121,16 | 119,05 | 119,70 | -0,66% | 936.099,00 |
| 06.02.2025 | 119,78 | 121,42 | 119,55 | 120,50 | 1,29% | 1.088.512,00 |
| 05.02.2025 | 118,38 | 119,15 | 117,85 | 118,97 | 0,43% | 757.937,00 |
| 04.02.2025 | 118,35 | 118,88 | 117,40 | 118,46 | 0,82% | 587.403,00 |
| 03.02.2025 | 117,25 | 118,88 | 117,00 | 117,50 | -0,71% | 737.031,00 |
| 31.01.2025 | 118,78 | 119,64 | 118,33 | 118,34 | -0,67% | 831.164,00 |
| 30.01.2025 | 119,64 | 119,87 | 118,30 | 119,14 | 0,62% | 1.022.401,00 |
| 29.01.2025 | 119,30 | 119,82 | 118,33 | 118,40 | -0,73% | 1.213.496,00 |
| 28.01.2025 | 119,60 | 120,52 | 119,03 | 119,27 | -0,23% | 1.681.094,00 |
| 27.01.2025 | 119,73 | 120,70 | 119,25 | 119,55 | 0,95% | 1.956.550,00 |
| 24.01.2025 | 115,69 | 120,00 | 115,65 | 118,42 | 1,62% | 1.293.715,00 |
| 23.01.2025 | 115,74 | 117,68 | 115,74 | 116,53 | -0,01% | 870.808,00 |
| 22.01.2025 | 116,17 | 116,75 | 115,25 | 116,54 | 0,42% | 857.993,00 |
| 21.01.2025 | 116,55 | 117,84 | 115,38 | 116,05 | 0,11% | 908.452,00 |
| 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% | 2.015.962,00 |
| 15.01.2025 | 121,00 | 121,22 | 117,04 | 117,18 | 7,65% | 6.228.129,00 |
| 14.01.2025 | 107,00 | 109,23 | 106,85 | 108,85 | 3,23% | 620.931,00 |
| 13.01.2025 | 101,30 | 105,49 | 100,63 | 105,44 | 3,27% | 551.357,00 |
| 10.01.2025 | 101,85 | 103,29 | 101,47 | 102,10 | -1,52% | 476.828,00 |
| 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% | 521.009,00 |
| 06.01.2025 | 102,44 | 103,98 | 101,72 | 101,98 | -0,60% | 337.185,00 |
| 03.01.2025 | 100,71 | 103,00 | 100,02 | 102,60 | 2,11% | 401.372,00 |
| 02.01.2025 | 101,77 | 102,61 | 99,64 | 100,48 | -1,08% | 457.006,00 |
| 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% | 439.642,00 |
| 27.12.2024 | 100,79 | 101,82 | 99,70 | 100,32 | -1,59% | 756.709,00 |
| 26.12.2024 | 100,56 | 102,27 | 100,17 | 101,94 | 0,63% | 285.941,00 |
| 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 | -0,27% | 521.780,00 |
| 20.12.2024 | 100,13 | 103,10 | 100,13 | 101,59 | 0,21% | 1.141.988,00 |
| 19.12.2024 | 102,39 | 104,32 | 100,44 | 101,38 | 0,04% | 520.692,00 |
| 18.12.2024 | 105,71 | 106,48 | 100,55 | 101,34 | -3,78% | 638.767,00 |
| 17.12.2024 | 104,39 | 105,57 | 103,93 | 105,32 | 0,02% | 461.426,00 |
| 16.12.2024 | 106,05 | 107,25 | 105,00 | 105,30 | -0,99% | 611.319,00 |
| 13.12.2024 | 107,55 | 107,55 | 105,83 | 106,35 | -1,48% | 368.463,00 |
| 12.12.2024 | 108,84 | 109,24 | 107,12 | 107,95 | -0,86% | 412.948,00 |
| 11.12.2024 | 110,31 | 111,00 | 108,82 | 108,89 | 0,04% | 278.547,00 |
| 10.12.2024 | 109,28 | 110,26 | 107,81 | 108,85 | -0,89% | 396.740,00 |
| 09.12.2024 | 112,52 | 112,64 | 109,72 | 109,83 | -1,56% | 508.911,00 |
| 06.12.2024 | 113,90 | 114,38 | 111,44 | 111,57 | -1,35% | 468.095,00 |
| 05.12.2024 | 114,05 | 114,41 | 112,44 | 113,10 | -0,46% | 358.571,00 |
| 04.12.2024 | 112,94 | 114,50 | 112,38 | 113,62 | 0,19% | 558.569,00 |
| 03.12.2024 | 112,58 | 114,12 | 111,98 | 113,41 | 1,00% | 364.076,00 |
| 02.12.2024 | 113,29 | 113,46 | 111,44 | 112,29 | -0,65% | 624.138,00 |
| 29.11.2024 | 114,40 | 114,92 | 112,93 | 113,02 | 0,20% | 210.883,00 |
| 27.11.2024 | 113,23 | 113,87 | 111,96 | 112,79 | 0,24% | 396.525,00 |
| 26.11.2024 | 112,99 | 112,99 | 111,13 | 112,52 | -1,10% | 466.768,00 |
| 25.11.2024 | 112,75 | 114,72 | 112,39 | 113,77 | 1,42% | 870.228,00 |
| 22.11.2024 | 109,41 | 112,65 | 109,00 | 112,18 | 2,97% | 905.804,00 |
| 20.11.2024 | 109,01 | 110,21 | 108,14 | 108,94 | -0,27% | 598.616,00 |
| 19.11.2024 | 110,00 | 110,63 | 106,84 | 109,24 | 0,67% | 1.856.386,00 |
| 18.11.2024 | 99,28 | 116,30 | 98,90 | 108,51 | 9,88% | 3.019.899,00 |
| 15.11.2024 | 101,44 | 101,44 | 98,46 | 98,75 | -2,18% | 547.441,00 |
| 14.11.2024 | 102,74 | 103,27 | 100,71 | 100,95 | -1,40% | 785.764,00 |
| 13.11.2024 | 104,80 | 105,78 | 102,10 | 102,38 | -1,42% | 632.533,00 |
| 12.11.2024 | 104,54 | 105,13 | 103,48 | 103,85 | -1,26% | 617.042,00 |
| 11.11.2024 | 104,84 | 105,84 | 104,19 | 105,18 | 1,87% | 637.409,00 |
| 08.11.2024 | 102,52 | 104,15 | 101,83 | 103,25 | 1,02% | 700.648,00 |
| 07.11.2024 | 100,63 | 102,89 | 99,39 | 102,21 | 1,48% | 719.087,00 |
| 06.11.2024 | 98,83 | 102,82 | 98,08 | 100,72 | 6,05% | 1.092.756,00 |
| 05.11.2024 | 92,55 | 95,06 | 92,50 | 94,97 | 1,63% | 377.894,00 |
| 04.11.2024 | 92,32 | 95,28 | 92,23 | 93,45 | 0,12% | 354.792,00 |
| 01.11.2024 | 91,71 | 94,18 | 91,71 | 93,34 | 1,43% | 609.915,00 |
| 31.10.2024 | 98,25 | 99,77 | 91,47 | 92,02 | -3,61% | 1.149.353,00 |
| 30.10.2024 | 92,87 | 95,91 | 92,87 | 95,47 | 2,50% | 707.469,00 |
| 29.10.2024 | 93,28 | 94,09 | 92,62 | 93,14 | -1,80% | 471.777,00 |
| 28.10.2024 | 94,53 | 95,64 | 94,25 | 94,85 | 1,60% | 870.990,00 |
| 25.10.2024 | 95,54 | 95,95 | 93,28 | 93,36 | -0,99% | 621.784,00 |
| 24.10.2024 | 92,50 | 94,97 | 92,03 | 94,29 | 2,07% | 605.107,00 |
| 23.10.2024 | 92,32 | 93,53 | 91,67 | 92,38 | -0,24% | 395.067,00 |
| 22.10.2024 | 93,71 | 93,79 | 92,32 | 92,60 | -1,65% | 368.126,00 |
| 21.10.2024 | 95,11 | 95,62 | 93,42 | 94,15 | -1,56% | 449.254,00 |
| 18.10.2024 | 95,65 | 96,19 | 94,71 | 95,64 | 0,00% | 313.920,00 |
| 17.10.2024 | 96,06 | 96,06 | 94,25 | 95,64 | 0,04% | 531.361,00 |
| 16.10.2024 | 95,01 | 96,94 | 94,46 | 95,60 | 2,41% | 440.096,00 |
| 15.10.2024 | 93,38 | 95,06 | 92,99 | 93,35 | -0,01% | 444.168,00 |
| 14.10.2024 | 92,18 | 94,08 | 92,00 | 93,36 | 1,64% | 429.394,00 |
| 11.10.2024 | 91,06 | 92,43 | 90,88 | 91,85 | 1,18% | 652.417,00 |
| 10.10.2024 | 88,79 | 91,68 | 88,02 | 90,78 | -3,89% | 671.014,00 |
| 09.10.2024 | 95,94 | 96,44 | 93,67 | 94,45 | -0,78% | 542.117,00 |
| 08.10.2024 | 95,29 | 97,27 | 94,71 | 95,19 | -0,29% | 814.093,00 |
| 07.10.2024 | 88,61 | 95,68 | 88,16 | 95,47 | 7,57% | 1.387.862,00 |
| 04.10.2024 | 88,58 | 88,85 | 86,13 | 88,75 | 2,39% | 584.723,00 |
| 03.10.2024 | 84,45 | 87,00 | 84,24 | 86,68 | 1,56% | 467.502,00 |
| 02.10.2024 | 83,84 | 85,75 | 83,75 | 85,35 | 0,65% | 541.651,00 |
| 01.10.2024 | 86,33 | 86,75 | 84,18 | 84,80 | -1,89% | 532.979,00 |
| 30.09.2024 | 86,68 | 87,50 | 85,43 | 86,43 | -1,47% | 551.672,00 |
| 27.09.2024 | 88,14 | 89,40 | 87,46 | 87,72 | 0,22% | 460.021,00 |
| 26.09.2024 | 87,14 | 88,48 | 86,44 | 87,53 | 3,16% | 568.654,00 |