310,280$
0,43%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 385,60 | 387,42 | 373,25 | 374,11 | -3,11% | 290.485,00 |
| 04.12.2024 | 393,10 | 393,10 | 380,29 | 386,10 | -1,68% | 301.797,00 |
| 03.12.2024 | 387,39 | 394,02 | 386,06 | 392,69 | 0,84% | 179.944,00 |
| 02.12.2024 | 390,90 | 394,39 | 381,82 | 389,41 | -0,31% | 277.895,00 |
| 29.11.2024 | 398,38 | 398,38 | 387,95 | 390,64 | 0,16% | 129.655,00 |
| 27.11.2024 | 391,00 | 395,85 | 385,98 | 390,00 | 0,53% | 191.657,00 |
| 26.11.2024 | 400,50 | 400,50 | 383,48 | 387,95 | -4,60% | 377.089,00 |
| 25.11.2024 | 383,12 | 409,99 | 382,33 | 406,65 | 9,01% | 593.340,00 |
| 22.11.2024 | 365,16 | 373,29 | 363,27 | 373,05 | 6,25% | 368.581,00 |
| 20.11.2024 | 346,59 | 353,98 | 345,78 | 351,10 | 0,29% | 319.611,00 |
| 19.11.2024 | 351,31 | 351,50 | 342,75 | 350,10 | -0,21% | 223.613,00 |
| 18.11.2024 | 344,77 | 354,49 | 344,77 | 350,85 | 1,10% | 259.937,00 |
| 15.11.2024 | 360,88 | 362,41 | 345,45 | 347,04 | -4,45% | 405.191,00 |
| 14.11.2024 | 362,85 | 370,03 | 359,55 | 363,22 | 1,11% | 234.900,00 |
| 13.11.2024 | 364,41 | 368,74 | 358,28 | 359,25 | -0,21% | 275.671,00 |
| 12.11.2024 | 362,95 | 369,61 | 359,31 | 360,00 | -2,81% | 221.101,00 |
| 11.11.2024 | 376,65 | 376,93 | 368,57 | 370,41 | 0,41% | 248.417,00 |
| 08.11.2024 | 370,77 | 373,97 | 367,10 | 368,89 | -0,98% | 191.453,00 |
| 07.11.2024 | 371,00 | 379,32 | 368,46 | 372,55 | 0,37% | 281.083,00 |
| 06.11.2024 | 375,33 | 380,24 | 351,71 | 371,17 | -1,73% | 598.496,00 |
| 05.11.2024 | 361,64 | 387,38 | 361,48 | 377,71 | 4,30% | 756.110,00 |
| 04.11.2024 | 356,40 | 366,89 | 356,40 | 362,13 | 2,37% | 362.345,00 |
| 01.11.2024 | 358,38 | 362,00 | 352,65 | 353,73 | 0,10% | 207.496,00 |
| 31.10.2024 | 353,03 | 357,87 | 349,70 | 353,38 | -0,73% | 190.730,00 |
| 30.10.2024 | 354,00 | 366,13 | 352,65 | 355,97 | -0,04% | 269.099,00 |
| 29.10.2024 | 349,90 | 356,24 | 342,21 | 356,12 | -3,89% | 580.173,00 |
| 28.10.2024 | 372,05 | 380,93 | 367,56 | 370,55 | 0,92% | 363.665,00 |
| 25.10.2024 | 374,55 | 377,74 | 366,44 | 367,16 | -1,24% | 326.554,00 |
| 24.10.2024 | 374,46 | 377,62 | 368,47 | 371,77 | 0,25% | 188.227,00 |
| 23.10.2024 | 378,27 | 380,64 | 367,37 | 370,86 | -2,07% | 202.146,00 |
| 22.10.2024 | 387,77 | 387,77 | 377,00 | 378,69 | -3,54% | 215.008,00 |
| 21.10.2024 | 411,08 | 415,39 | 389,10 | 392,59 | -5,35% | 279.357,00 |
| 18.10.2024 | 412,17 | 417,79 | 411,00 | 414,77 | 1,36% | 222.241,00 |
| 17.10.2024 | 410,48 | 410,48 | 402,62 | 409,22 | 0,15% | 180.460,00 |
| 16.10.2024 | 403,86 | 409,95 | 402,45 | 408,59 | 2,37% | 162.102,00 |
| 15.10.2024 | 402,16 | 408,53 | 398,82 | 399,15 | -0,49% | 172.601,00 |
| 14.10.2024 | 387,65 | 402,60 | 387,65 | 401,12 | 3,65% | 165.869,00 |
| 11.10.2024 | 386,06 | 390,50 | 384,33 | 386,99 | 0,37% | 190.842,00 |
| 10.10.2024 | 384,51 | 388,29 | 380,28 | 385,56 | -1,75% | 181.636,00 |
| 09.10.2024 | 386,34 | 393,61 | 384,41 | 392,43 | 1,49% | 207.019,00 |
| 08.10.2024 | 387,52 | 391,83 | 379,78 | 386,65 | 0,66% | 173.523,00 |
| 07.10.2024 | 380,99 | 386,07 | 375,25 | 384,10 | -0,45% | 289.145,00 |
| 04.10.2024 | 402,50 | 402,50 | 380,18 | 385,85 | -3,24% | 289.793,00 |
| 03.10.2024 | 400,28 | 401,10 | 393,94 | 398,78 | -1,04% | 163.914,00 |
| 02.10.2024 | 403,00 | 406,56 | 394,37 | 402,98 | -0,97% | 185.463,00 |
| 01.10.2024 | 407,31 | 408,95 | 396,54 | 406,93 | 0,03% | 159.536,00 |
| 30.09.2024 | 405,28 | 409,10 | 399,34 | 406,81 | -0,62% | 156.785,00 |
| 27.09.2024 | 405,68 | 414,59 | 403,00 | 409,33 | 2,11% | 180.397,00 |
| 26.09.2024 | 405,97 | 406,92 | 398,77 | 400,86 | 0,71% | 178.100,00 |
| 25.09.2024 | 403,46 | 406,64 | 397,41 | 398,04 | -1,92% | 251.181,00 |
| 24.09.2024 | 407,76 | 409,27 | 398,45 | 405,83 | -0,33% | 271.816,00 |
| 23.09.2024 | 411,05 | 416,96 | 404,64 | 407,16 | 0,26% | 246.893,00 |
| 20.09.2024 | 414,82 | 416,36 | 403,74 | 406,10 | -3,27% | 847.138,00 |
| 19.09.2024 | 411,44 | 419,87 | 405,19 | 419,82 | 5,47% | 421.114,00 |
| 18.09.2024 | 405,00 | 410,76 | 396,04 | 398,06 | -1,17% | 565.999,00 |
| 17.09.2024 | 398,59 | 404,70 | 395,20 | 402,78 | 2,74% | 315.759,00 |
| 16.09.2024 | 388,40 | 393,31 | 382,12 | 392,02 | 1,43% | 315.113,00 |
| 13.09.2024 | 375,46 | 387,53 | 375,01 | 386,49 | 4,48% | 249.395,00 |
| 12.09.2024 | 367,74 | 373,19 | 364,54 | 369,92 | 1,40% | 174.593,00 |
| 11.09.2024 | 358,84 | 366,02 | 350,86 | 364,82 | 0,74% | 213.139,00 |
| 10.09.2024 | 362,84 | 363,45 | 355,46 | 362,15 | 0,48% | 178.336,00 |
| 09.09.2024 | 360,69 | 366,94 | 356,66 | 360,43 | 0,01% | 269.700,00 |
| 06.09.2024 | 365,44 | 372,17 | 359,20 | 360,40 | -0,99% | 363.713,00 |
| 05.09.2024 | 369,00 | 369,72 | 361,30 | 364,02 | -1,41% | 275.170,00 |
| 04.09.2024 | 368,02 | 372,96 | 362,76 | 369,23 | -0,58% | 363.908,00 |
| 03.09.2024 | 390,65 | 393,07 | 369,51 | 371,38 | -5,51% | 300.745,00 |
| 30.08.2024 | 396,14 | 398,55 | 383,64 | 393,02 | 0,40% | 195.948,00 |
| 29.08.2024 | 395,99 | 400,19 | 389,62 | 391,45 | -0,04% | 254.957,00 |
| 28.08.2024 | 387,90 | 396,49 | 387,90 | 391,60 | -0,05% | 258.451,00 |
| 27.08.2024 | 395,65 | 395,65 | 386,74 | 391,81 | -2,19% | 197.217,00 |
| 26.08.2024 | 413,15 | 414,08 | 399,95 | 400,59 | -2,45% | 238.996,00 |
| 23.08.2024 | 388,82 | 412,51 | 386,41 | 410,66 | 6,79% | 281.089,00 |
| 22.08.2024 | 389,26 | 392,62 | 383,39 | 384,55 | -1,47% | 165.564,00 |
| 21.08.2024 | 381,41 | 391,57 | 380,11 | 390,30 | 3,52% | 240.274,00 |
| 20.08.2024 | 382,11 | 383,72 | 374,04 | 377,02 | -1,08% | 216.344,00 |
| 19.08.2024 | 374,54 | 383,34 | 373,20 | 381,12 | 2,42% | 238.938,00 |
| 16.08.2024 | 375,48 | 380,61 | 371,17 | 372,12 | -1,49% | 262.809,00 |
| 15.08.2024 | 379,45 | 382,50 | 374,37 | 377,75 | 2,05% | 323.515,00 |
| 14.08.2024 | 382,93 | 383,22 | 369,15 | 370,15 | -2,21% | 309.462,00 |
| 13.08.2024 | 380,31 | 382,83 | 371,40 | 378,52 | 1,19% | 408.924,00 |
| 12.08.2024 | 372,60 | 379,20 | 369,14 | 374,06 | 0,36% | 294.808,00 |
| 09.08.2024 | 374,87 | 379,37 | 370,38 | 372,72 | -0,25% | 235.300,00 |
| 08.08.2024 | 372,33 | 376,82 | 366,90 | 373,65 | 2,23% | 398.691,00 |
| 07.08.2024 | 394,96 | 402,82 | 359,47 | 365,50 | -7,47% | 755.047,00 |
| 06.08.2024 | 379,31 | 402,97 | 374,51 | 395,01 | -7,12% | 1.064.467,00 |
| 05.08.2024 | 400,21 | 435,29 | 394,52 | 425,27 | -2,42% | 468.165,00 |
| 02.08.2024 | 433,19 | 436,99 | 423,36 | 435,80 | -3,84% | 199.900,00 |
| 01.08.2024 | 481,38 | 486,34 | 445,80 | 453,22 | -5,29% | 396.243,00 |
| 31.07.2024 | 484,36 | 495,68 | 471,27 | 478,54 | -0,11% | 281.027,00 |