354,530$
-1,45%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 373,00 | 373,00 | 330,51 | 354,53 | -1,45% | 3.110.694,00 |
| 29.06.2026 | 390,37 | 394,52 | 354,69 | 359,76 | -15,45% | 844.670,00 |
| 26.06.2026 | 429,60 | 431,58 | 423,23 | 425,52 | -0,38% | 1.594.832,00 |
| 25.06.2026 | 417,02 | 427,72 | 416,54 | 427,14 | 2,76% | 1.780.873,00 |
| 24.06.2026 | 410,61 | 416,65 | 403,14 | 415,68 | 2,03% | 1.558.449,00 |
| 23.06.2026 | 411,89 | 414,55 | 407,21 | 407,41 | -1,47% | 1.303.590,00 |
| 22.06.2026 | 424,10 | 424,62 | 412,72 | 413,47 | -3,06% | 1.017.180,00 |
| 18.06.2026 | 417,45 | 426,51 | 416,71 | 426,51 | 3,80% | 1.285.401,00 |
| 17.06.2026 | 413,16 | 427,17 | 409,50 | 410,89 | -1,23% | 620.697,00 |
| 16.06.2026 | 414,39 | 421,69 | 410,68 | 416,01 | 0,96% | 569.966,00 |
| 15.06.2026 | 419,78 | 423,27 | 411,50 | 412,04 | 0,23% | 590.161,00 |
| 12.06.2026 | 413,03 | 415,19 | 408,28 | 411,08 | 0,30% | 715.871,00 |
| 11.06.2026 | 395,75 | 410,68 | 394,30 | 409,84 | 4,23% | 1.095.198,00 |
| 10.06.2026 | 408,12 | 408,18 | 390,23 | 393,22 | -3,86% | 1.018.258,00 |
| 09.06.2026 | 402,80 | 410,37 | 401,21 | 409,00 | 2,50% | 1.255.965,00 |
| 08.06.2026 | 401,92 | 402,10 | 397,20 | 399,03 | -0,69% | 923.293,00 |
| 05.06.2026 | 405,25 | 407,34 | 398,47 | 401,82 | -1,11% | 828.313,00 |
| 04.06.2026 | 410,00 | 411,32 | 405,38 | 406,31 | -0,54% | 1.120.176,00 |
| 03.06.2026 | 405,72 | 412,27 | 405,72 | 408,50 | 0,35% | 1.075.631,00 |
| 02.06.2026 | 411,46 | 414,89 | 404,00 | 407,07 | -1,24% | 879.335,00 |
| 01.06.2026 | 414,41 | 418,38 | 410,37 | 412,19 | -1,27% | 712.073,00 |
| 29.05.2026 | 420,50 | 425,32 | 416,33 | 417,48 | -0,76% | 1.035.058,00 |
| 28.05.2026 | 412,80 | 422,29 | 409,84 | 420,68 | 0,76% | 437.398,00 |
| 27.05.2026 | 417,15 | 421,19 | 412,93 | 417,52 | 1,01% | 544.243,00 |
| 26.05.2026 | 412,52 | 416,61 | 408,29 | 413,35 | 1,32% | 371.052,00 |
| 22.05.2026 | 415,00 | 419,22 | 404,57 | 407,97 | -0,78% | 332.431,00 |
| 21.05.2026 | 410,05 | 414,37 | 405,90 | 411,18 | -0,35% | 523.817,00 |
| 20.05.2026 | 406,29 | 413,13 | 397,89 | 412,64 | 3,61% | 927.250,00 |
| 19.05.2026 | 402,96 | 405,94 | 393,13 | 398,26 | -1,98% | 891.097,00 |
| 18.05.2026 | 402,70 | 408,08 | 397,83 | 406,29 | 1,38% | 669.514,00 |
| 15.05.2026 | 409,35 | 409,35 | 400,00 | 400,76 | -3,00% | 792.774,00 |
| 14.05.2026 | 414,37 | 420,92 | 407,80 | 413,16 | 1,06% | 681.687,00 |
| 13.05.2026 | 416,78 | 417,22 | 407,87 | 408,84 | -1,91% | 861.200,00 |
| 12.05.2026 | 425,14 | 426,51 | 416,78 | 416,79 | -1,85% | 571.925,00 |
| 11.05.2026 | 427,24 | 429,32 | 421,97 | 424,63 | -0,79% | 610.990,00 |
| 08.05.2026 | 430,47 | 432,81 | 420,89 | 428,03 | 0,00% | 653.942,00 |
| 07.05.2026 | 439,00 | 439,79 | 426,29 | 428,03 | -2,48% | 757.171,00 |
| 06.05.2026 | 436,17 | 444,58 | 435,30 | 438,93 | 2,37% | 691.064,00 |
| 05.05.2026 | 436,39 | 438,44 | 427,32 | 428,78 | -0,41% | 1.090.368,00 |
| 04.05.2026 | 438,67 | 439,96 | 430,56 | 430,56 | -1,92% | 757.611,00 |
| 01.05.2026 | 443,10 | 445,56 | 438,07 | 438,98 | -0,84% | 834.870,00 |
| 30.04.2026 | 441,92 | 446,28 | 438,32 | 442,70 | 1,10% | 845.980,00 |
| 29.04.2026 | 436,06 | 439,85 | 429,47 | 437,87 | 0,63% | 678.613,00 |
| 28.04.2026 | 443,25 | 447,17 | 435,15 | 435,15 | -2,38% | 1.688.513,00 |
| 27.04.2026 | 453,59 | 459,55 | 445,63 | 445,78 | -1,75% | 1.167.661,00 |
| 24.04.2026 | 465,51 | 466,79 | 452,69 | 453,71 | -2,48% | 806.177,00 |
| 23.04.2026 | 456,67 | 466,20 | 453,51 | 465,24 | 2,74% | 1.108.323,00 |
| 22.04.2026 | 475,70 | 476,57 | 452,29 | 452,82 | -3,64% | 1.823.901,00 |
| 21.04.2026 | 487,28 | 490,79 | 469,50 | 469,92 | -4,06% | 2.272.224,00 |
| 20.04.2026 | 489,00 | 491,15 | 474,62 | 489,83 | 19,38% | 3.732.923,00 |
| 17.04.2026 | 396,62 | 424,27 | 395,21 | 410,31 | 5,72% | 382.379,00 |
| 16.04.2026 | 389,13 | 394,17 | 382,54 | 388,11 | 0,05% | 213.942,00 |
| 15.04.2026 | 397,80 | 397,80 | 384,94 | 387,90 | -3,17% | 266.742,00 |
| 14.04.2026 | 396,50 | 402,44 | 395,70 | 400,58 | 1,05% | 453.596,00 |
| 13.04.2026 | 391,34 | 398,15 | 384,47 | 396,43 | 0,52% | 323.254,00 |
| 10.04.2026 | 387,19 | 396,95 | 381,95 | 394,37 | 2,57% | 522.953,00 |
| 09.04.2026 | 377,31 | 387,98 | 371,70 | 384,47 | 0,75% | 372.142,00 |
| 08.04.2026 | 373,26 | 387,80 | 367,26 | 381,62 | 8,77% | 584.450,00 |
| 07.04.2026 | 355,04 | 355,86 | 349,16 | 350,86 | -2,72% | 316.235,00 |
| 06.04.2026 | 355,00 | 362,09 | 353,89 | 360,67 | 1,05% | 253.598,00 |
| 02.04.2026 | 359,01 | 371,94 | 349,70 | 356,91 | -3,32% | 331.841,00 |
| 01.04.2026 | 355,06 | 373,68 | 353,10 | 369,16 | 5,08% | 700.134,00 |
| 31.03.2026 | 342,13 | 356,28 | 339,29 | 351,30 | 4,74% | 353.970,00 |
| 30.03.2026 | 351,50 | 355,51 | 333,43 | 335,39 | -3,77% | 552.680,00 |
| 27.03.2026 | 344,73 | 351,15 | 342,40 | 348,54 | 0,21% | 489.102,00 |
| 26.03.2026 | 358,78 | 364,93 | 346,17 | 347,81 | -4,54% | 296.006,00 |
| 25.03.2026 | 356,45 | 364,57 | 343,20 | 364,37 | 3,74% | 460.355,00 |
| 24.03.2026 | 344,16 | 354,02 | 335,50 | 351,22 | 1,22% | 285.897,00 |
| 23.03.2026 | 346,13 | 359,77 | 342,00 | 346,99 | 3,44% | 484.576,00 |
| 20.03.2026 | 344,74 | 346,25 | 331,33 | 335,44 | -3,33% | 617.445,00 |
| 19.03.2026 | 354,34 | 354,35 | 343,88 | 346,98 | -3,04% | 358.528,00 |
| 18.03.2026 | 364,09 | 369,13 | 356,25 | 357,86 | -2,54% | 253.655,00 |
| 17.03.2026 | 370,89 | 375,00 | 365,93 | 367,19 | -1,00% | 239.620,00 |
| 16.03.2026 | 371,00 | 375,15 | 365,01 | 370,90 | 1,00% | 436.610,00 |
| 13.03.2026 | 367,52 | 374,27 | 362,72 | 367,21 | 0,65% | 307.270,00 |
| 12.03.2026 | 378,71 | 379,37 | 362,95 | 364,83 | -3,98% | 444.496,00 |
| 11.03.2026 | 382,00 | 387,18 | 375,55 | 379,96 | -1,25% | 247.965,00 |
| 10.03.2026 | 388,93 | 390,48 | 376,75 | 384,77 | -0,55% | 446.028,00 |
| 09.03.2026 | 370,70 | 387,95 | 367,09 | 386,89 | -0,09% | 559.026,00 |
| 06.03.2026 | 399,07 | 402,04 | 383,58 | 387,24 | -5,15% | 503.877,00 |
| 05.03.2026 | 415,18 | 425,43 | 406,84 | 408,28 | -3,13% | 389.481,00 |
| 04.03.2026 | 435,89 | 437,07 | 417,59 | 421,48 | -2,60% | 394.778,00 |
| 03.03.2026 | 422,85 | 438,20 | 420,59 | 432,74 | -1,41% | 313.134,00 |
| 02.03.2026 | 426,87 | 444,77 | 426,87 | 438,95 | -2,09% | 236.050,00 |
| 27.02.2026 | 462,10 | 462,30 | 445,86 | 448,30 | -4,21% | 441.764,00 |
| 26.02.2026 | 469,99 | 494,13 | 440,36 | 467,98 | -3,57% | 720.789,00 |
| 25.02.2026 | 513,38 | 513,98 | 480,23 | 485,32 | -5,04% | 333.798,00 |
| 24.02.2026 | 502,18 | 512,10 | 498,58 | 511,06 | 1,04% | 422.584,00 |
| 23.02.2026 | 519,19 | 520,73 | 498,00 | 505,80 | -2,53% | 228.245,00 |
| 20.02.2026 | 527,91 | 527,91 | 512,78 | 518,92 | -0,70% | 342.701,00 |
| 19.02.2026 | 527,17 | 533,01 | 519,46 | 522,58 | -1,97% | 287.041,00 |
| 18.02.2026 | 540,83 | 550,00 | 531,24 | 533,10 | -2,19% | 207.897,00 |
| 17.02.2026 | 554,75 | 559,47 | 536,41 | 545,06 | -1,06% | 267.190,00 |
| 13.02.2026 | 540,58 | 554,00 | 532,00 | 550,90 | 2,53% | 334.950,00 |
| 12.02.2026 | 549,99 | 555,85 | 537,14 | 537,33 | -1,25% | 300.873,00 |
| 11.02.2026 | 536,61 | 545,11 | 521,03 | 544,12 | 0,78% | 372.238,00 |
| 10.02.2026 | 527,00 | 540,05 | 525,73 | 539,89 | 3,35% | 315.862,00 |
| 09.02.2026 | 517,61 | 523,27 | 512,57 | 522,39 | 0,94% | 318.082,00 |
| 06.02.2026 | 495,99 | 521,10 | 495,99 | 517,50 | 4,78% | 420.096,00 |
| 05.02.2026 | 500,70 | 507,00 | 488,96 | 493,91 | -1,18% | 296.673,00 |