301,210$
0,88%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 303,46 | 306,76 | 299,25 | 301,21 | 0,88% | 326.692,00 |
| 01.05.2025 | 297,80 | 304,49 | 292,49 | 298,59 | 0,96% | 247.971,00 |
| 30.04.2025 | 290,64 | 296,32 | 287,82 | 295,76 | -0,40% | 198.082,00 |
| 29.04.2025 | 294,69 | 298,26 | 291,29 | 296,96 | 0,10% | 153.937,00 |
| 28.04.2025 | 300,85 | 301,57 | 294,97 | 296,65 | -0,01% | 148.939,00 |
| 25.04.2025 | 298,38 | 300,55 | 295,20 | 296,69 | -1,89% | 164.610,00 |
| 24.04.2025 | 297,00 | 303,58 | 293,52 | 302,42 | 2,21% | 289.910,00 |
| 23.04.2025 | 303,39 | 305,47 | 293,79 | 295,89 | 2,65% | 307.894,00 |
| 22.04.2025 | 281,13 | 289,57 | 279,84 | 288,25 | 4,22% | 181.755,00 |
| 21.04.2025 | 281,21 | 282,92 | 273,87 | 276,57 | -3,09% | 163.490,00 |
| 17.04.2025 | 280,37 | 286,26 | 280,37 | 285,39 | 2,18% | 232.596,00 |
| 16.04.2025 | 285,50 | 289,54 | 274,32 | 279,29 | -2,73% | 336.441,00 |
| 15.04.2025 | 292,70 | 295,50 | 286,03 | 287,14 | -1,74% | 212.165,00 |
| 14.04.2025 | 292,38 | 294,83 | 284,35 | 292,21 | 1,24% | 295.750,00 |
| 11.04.2025 | 281,70 | 290,45 | 275,89 | 288,63 | 1,31% | 265.086,00 |
| 10.04.2025 | 287,67 | 292,44 | 274,87 | 284,89 | -4,12% | 332.300,00 |
| 09.04.2025 | 270,83 | 300,69 | 266,26 | 297,13 | 7,68% | 525.319,00 |
| 08.04.2025 | 291,53 | 295,51 | 272,03 | 275,93 | -3,90% | 452.682,00 |
| 07.04.2025 | 291,98 | 313,51 | 284,34 | 287,12 | -5,27% | 593.381,00 |
| 04.04.2025 | 277,10 | 308,25 | 272,23 | 303,09 | 6,64% | 903.522,00 |
| 03.04.2025 | 298,61 | 298,61 | 279,15 | 284,22 | -9,19% | 594.892,00 |
| 02.04.2025 | 300,35 | 314,12 | 300,35 | 312,99 | 2,54% | 214.789,00 |
| 01.04.2025 | 306,37 | 308,90 | 300,75 | 305,24 | 0,10% | 264.533,00 |
| 31.03.2025 | 300,48 | 308,28 | 297,01 | 304,95 | -0,22% | 321.614,00 |
| 28.03.2025 | 311,37 | 311,37 | 302,18 | 305,63 | -1,73% | 368.900,00 |
| 27.03.2025 | 308,84 | 315,20 | 307,88 | 311,01 | -0,26% | 221.285,00 |
| 26.03.2025 | 312,77 | 315,96 | 309,55 | 311,82 | -0,44% | 225.747,00 |
| 25.03.2025 | 312,25 | 316,49 | 309,52 | 313,21 | -0,60% | 339.635,00 |
| 24.03.2025 | 304,69 | 316,66 | 303,25 | 315,10 | 5,55% | 331.112,00 |
| 21.03.2025 | 300,15 | 300,90 | 295,60 | 298,52 | -2,62% | 733.434,00 |
| 20.03.2025 | 303,07 | 313,34 | 302,43 | 306,55 | 0,22% | 254.920,00 |
| 19.03.2025 | 302,02 | 308,32 | 299,75 | 305,87 | 1,84% | 250.150,00 |
| 18.03.2025 | 299,54 | 304,21 | 297,96 | 300,35 | -0,30% | 244.224,00 |
| 17.03.2025 | 298,88 | 304,02 | 298,04 | 301,25 | 0,67% | 318.922,00 |
| 14.03.2025 | 298,14 | 300,90 | 296,51 | 299,25 | 1,38% | 465.049,00 |
| 13.03.2025 | 302,30 | 304,02 | 294,52 | 295,18 | -2,59% | 481.669,00 |
| 12.03.2025 | 302,34 | 306,70 | 295,00 | 303,03 | 1,92% | 396.751,00 |
| 11.03.2025 | 309,48 | 309,48 | 296,18 | 297,32 | -3,67% | 392.398,00 |
| 10.03.2025 | 306,85 | 319,55 | 305,41 | 308,64 | 0,19% | 527.221,00 |
| 07.03.2025 | 304,70 | 311,48 | 298,99 | 308,06 | 0,89% | 382.014,00 |
| 06.03.2025 | 302,11 | 307,57 | 298,11 | 305,34 | 0,15% | 370.346,00 |
| 05.03.2025 | 300,00 | 307,01 | 296,88 | 304,87 | 3,29% | 382.644,00 |
| 04.03.2025 | 290,35 | 301,51 | 288,31 | 295,17 | -0,32% | 378.618,00 |
| 03.03.2025 | 308,64 | 309,26 | 293,88 | 296,12 | -3,35% | 351.119,00 |
| 28.02.2025 | 306,12 | 312,60 | 303,39 | 306,39 | 0,94% | 448.746,00 |
| 27.02.2025 | 306,58 | 308,08 | 301,30 | 303,53 | -0,45% | 476.566,00 |
| 26.02.2025 | 308,92 | 308,92 | 303,26 | 304,90 | -1,75% | 401.704,00 |
| 25.02.2025 | 297,16 | 313,88 | 295,19 | 310,34 | 2,75% | 560.564,00 |
| 24.02.2025 | 305,92 | 306,95 | 297,05 | 302,04 | -0,57% | 650.159,00 |
| 21.02.2025 | 324,21 | 325,14 | 302,27 | 303,78 | -5,48% | 504.858,00 |
| 20.02.2025 | 318,72 | 322,17 | 314,56 | 321,40 | 0,34% | 316.803,00 |
| 19.02.2025 | 314,80 | 320,97 | 310,28 | 320,32 | -0,31% | 387.700,00 |
| 18.02.2025 | 326,50 | 327,39 | 316,31 | 321,33 | -1,50% | 391.263,00 |
| 14.02.2025 | 329,91 | 335,60 | 325,00 | 326,21 | -0,28% | 157.254,00 |
| 13.02.2025 | 324,42 | 327,30 | 321,12 | 327,12 | 1,62% | 245.518,00 |
| 12.02.2025 | 320,00 | 323,88 | 315,89 | 321,89 | -2,15% | 197.888,00 |
| 11.02.2025 | 333,66 | 334,94 | 327,55 | 328,95 | -0,56% | 169.132,00 |
| 10.02.2025 | 331,01 | 333,22 | 328,96 | 330,79 | 1,28% | 191.788,00 |
| 07.02.2025 | 340,75 | 340,75 | 321,10 | 326,60 | -3,75% | 356.359,00 |
| 06.02.2025 | 340,54 | 346,31 | 337,55 | 339,33 | 0,44% | 526.540,00 |
| 05.02.2025 | 336,44 | 340,87 | 334,07 | 337,86 | 1,43% | 255.223,00 |
| 04.02.2025 | 328,83 | 336,41 | 328,08 | 333,10 | 1,31% | 229.401,00 |
| 03.02.2025 | 332,42 | 338,40 | 327,45 | 328,79 | -4,05% | 280.112,00 |
| 31.01.2025 | 348,59 | 351,45 | 341,93 | 342,68 | -2,72% | 256.568,00 |
| 30.01.2025 | 342,49 | 354,94 | 338,43 | 352,26 | 3,30% | 368.153,00 |
| 29.01.2025 | 342,55 | 346,49 | 336,75 | 341,00 | -0,05% | 321.280,00 |
| 28.01.2025 | 352,86 | 352,86 | 340,83 | 341,16 | -3,22% | 237.480,00 |
| 27.01.2025 | 354,80 | 365,58 | 351,27 | 352,52 | -0,19% | 286.749,00 |
| 24.01.2025 | 354,36 | 354,47 | 349,81 | 353,19 | -0,46% | 218.357,00 |
| 23.01.2025 | 352,83 | 356,64 | 347,72 | 354,82 | 0,21% | 210.194,00 |
| 22.01.2025 | 351,95 | 355,55 | 348,76 | 354,08 | 0,94% | 233.077,00 |
| 21.01.2025 | 353,85 | 356,84 | 348,21 | 350,79 | 1,33% | 204.303,00 |
| 17.01.2025 | 349,86 | 351,32 | 345,18 | 346,18 | 0,09% | 210.767,00 |
| 16.01.2025 | 343,44 | 346,34 | 339,12 | 345,86 | 0,62% | 208.734,00 |
| 15.01.2025 | 340,60 | 352,18 | 340,60 | 343,72 | 3,23% | 320.102,00 |
| 14.01.2025 | 325,25 | 334,68 | 323,50 | 332,97 | 5,64% | 375.564,00 |
| 13.01.2025 | 312,54 | 316,98 | 311,73 | 315,20 | 0,56% | 216.520,00 |
| 10.01.2025 | 310,32 | 316,61 | 310,32 | 313,45 | -1,89% | 222.508,00 |
| 08.01.2025 | 312,51 | 319,92 | 306,00 | 319,50 | 1,25% | 287.156,00 |
| 07.01.2025 | 319,37 | 321,39 | 312,91 | 315,54 | -1,30% | 251.379,00 |
| 06.01.2025 | 319,58 | 325,37 | 318,68 | 319,71 | 1,01% | 304.831,00 |
| 03.01.2025 | 313,25 | 316,87 | 309,33 | 316,52 | 2,00% | 159.641,00 |
| 02.01.2025 | 316,71 | 317,95 | 308,27 | 310,30 | -0,33% | 224.716,00 |
| 31.12.2024 | 310,91 | 315,46 | 309,80 | 311,34 | 0,14% | 186.956,00 |
| 30.12.2024 | 307,60 | 313,39 | 302,70 | 310,91 | 0,08% | 278.552,00 |
| 27.12.2024 | 310,71 | 313,55 | 307,15 | 310,67 | -1,00% | 219.813,00 |
| 26.12.2024 | 309,17 | 314,64 | 307,51 | 313,80 | 0,44% | 200.253,00 |
| 24.12.2024 | 310,14 | 313,78 | 308,07 | 312,44 | 0,19% | 153.858,00 |
| 23.12.2024 | 308,98 | 313,94 | 304,20 | 311,84 | 0,50% | 323.511,00 |
| 20.12.2024 | 309,36 | 316,06 | 308,09 | 310,28 | 0,43% | 919.743,00 |
| 19.12.2024 | 317,14 | 319,79 | 305,79 | 308,96 | -3,00% | 506.335,00 |
| 18.12.2024 | 338,73 | 339,26 | 317,74 | 318,53 | -5,84% | 640.248,00 |
| 17.12.2024 | 336,20 | 339,21 | 331,22 | 338,29 | -0,49% | 373.954,00 |
| 16.12.2024 | 340,83 | 345,05 | 335,28 | 339,96 | -1,25% | 386.632,00 |
| 13.12.2024 | 351,32 | 351,62 | 340,13 | 344,27 | -3,61% | 267.740,00 |
| 12.12.2024 | 365,00 | 366,44 | 356,07 | 357,16 | -2,51% | 227.256,00 |
| 11.12.2024 | 373,33 | 373,33 | 365,48 | 366,34 | -0,08% | 216.497,00 |
| 10.12.2024 | 375,59 | 379,08 | 364,41 | 366,64 | -3,52% | 258.341,00 |
| 09.12.2024 | 376,61 | 380,62 | 373,25 | 380,00 | 1,08% | 291.003,00 |
| 06.12.2024 | 382,69 | 383,80 | 372,01 | 375,93 | 0,49% | 234.234,00 |