144,030$
1,44%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 143,22 | 144,28 | 141,33 | 144,03 | 1,44% | 801.211,00 |
| 02.01.2025 | 143,57 | 146,03 | 141,15 | 141,98 | -0,66% | 905.995,00 |
| 31.12.2024 | 144,57 | 145,15 | 141,86 | 142,93 | -0,31% | 1.103.661,00 |
| 30.12.2024 | 144,00 | 144,40 | 141,03 | 143,37 | -1,18% | 1.662.392,00 |
| 27.12.2024 | 147,25 | 148,49 | 144,38 | 145,08 | -2,09% | 1.159.805,00 |
| 26.12.2024 | 147,61 | 148,80 | 146,03 | 148,18 | -0,43% | 958.810,00 |
| 24.12.2024 | 149,00 | 149,98 | 147,69 | 148,82 | -0,14% | 588.809,00 |
| 23.12.2024 | 148,52 | 150,39 | 147,02 | 149,03 | -0,98% | 1.692.497,00 |
| 20.12.2024 | 146,00 | 150,92 | 145,85 | 150,50 | 2,88% | 4.124.024,00 |
| 19.12.2024 | 150,10 | 151,07 | 145,67 | 146,29 | -3,78% | 2.411.091,00 |
| 18.12.2024 | 161,76 | 162,45 | 151,74 | 152,03 | -5,05% | 1.945.261,00 |
| 17.12.2024 | 160,00 | 161,61 | 158,71 | 160,12 | -0,28% | 1.436.348,00 |
| 16.12.2024 | 166,50 | 166,52 | 160,37 | 160,57 | -3,52% | 1.928.184,00 |
| 13.12.2024 | 169,90 | 171,00 | 163,01 | 166,43 | -2,49% | 1.349.673,00 |
| 12.12.2024 | 171,52 | 172,30 | 169,69 | 170,68 | -0,86% | 837.069,00 |
| 11.12.2024 | 173,46 | 175,24 | 170,75 | 172,16 | 0,83% | 1.113.933,00 |
| 10.12.2024 | 175,46 | 175,46 | 170,64 | 170,74 | -3,48% | 1.075.796,00 |
| 09.12.2024 | 175,81 | 177,97 | 175,17 | 176,89 | 0,61% | 986.468,00 |
| 06.12.2024 | 179,30 | 179,93 | 174,15 | 175,82 | -0,04% | 981.544,00 |
| 05.12.2024 | 177,00 | 178,48 | 175,24 | 175,89 | -0,69% | 1.279.804,00 |
| 04.12.2024 | 182,34 | 184,14 | 176,62 | 177,12 | -3,98% | 1.262.012,00 |
| 03.12.2024 | 184,90 | 187,22 | 183,19 | 184,47 | -0,19% | 641.039,00 |
| 02.12.2024 | 185,72 | 185,98 | 183,22 | 184,82 | -0,88% | 711.084,00 |
| 29.11.2024 | 186,00 | 188,54 | 185,00 | 186,47 | 0,93% | 372.910,00 |
| 27.11.2024 | 188,43 | 189,74 | 183,65 | 184,75 | -0,63% | 703.699,00 |
| 26.11.2024 | 185,80 | 187,21 | 182,82 | 185,92 | -1,65% | 1.128.844,00 |
| 25.11.2024 | 182,69 | 194,36 | 182,11 | 189,03 | 5,89% | 1.999.605,00 |
| 22.11.2024 | 176,98 | 179,37 | 175,71 | 178,52 | 2,11% | 823.108,00 |
| 20.11.2024 | 178,08 | 179,16 | 172,60 | 174,83 | -2,23% | 1.464.956,00 |
| 19.11.2024 | 176,92 | 178,81 | 174,14 | 178,81 | 0,29% | 1.094.539,00 |
| 18.11.2024 | 175,00 | 178,81 | 173,65 | 178,30 | 1,15% | 979.392,00 |
| 15.11.2024 | 180,71 | 180,80 | 175,04 | 176,28 | -2,72% | 1.072.440,00 |
| 14.11.2024 | 179,52 | 183,00 | 179,52 | 181,20 | 0,73% | 960.526,00 |
| 13.11.2024 | 181,25 | 183,29 | 179,05 | 179,88 | 0,69% | 858.240,00 |
| 12.11.2024 | 182,16 | 183,38 | 178,50 | 178,65 | -2,69% | 924.282,00 |
| 11.11.2024 | 180,52 | 183,71 | 178,10 | 183,59 | 2,94% | 1.288.916,00 |
| 08.11.2024 | 180,09 | 180,57 | 177,78 | 178,35 | -0,47% | 1.352.973,00 |
| 07.11.2024 | 177,32 | 179,88 | 175,16 | 179,19 | 1,36% | 1.820.601,00 |
| 06.11.2024 | 173,21 | 177,92 | 168,38 | 176,78 | -2,33% | 3.329.234,00 |
| 05.11.2024 | 175,95 | 185,16 | 175,95 | 180,99 | 4,96% | 2.134.228,00 |
| 04.11.2024 | 172,76 | 176,94 | 172,22 | 172,43 | 0,24% | 2.031.764,00 |
| 01.11.2024 | 173,11 | 175,16 | 170,61 | 172,02 | 0,36% | 1.254.995,00 |
| 31.10.2024 | 171,78 | 173,89 | 170,94 | 171,40 | -0,86% | 730.514,00 |
| 30.10.2024 | 171,60 | 175,73 | 170,57 | 172,88 | 0,75% | 1.196.944,00 |
| 29.10.2024 | 175,11 | 175,27 | 167,71 | 171,60 | -7,14% | 2.351.681,00 |
| 28.10.2024 | 183,17 | 186,66 | 182,88 | 184,80 | 2,21% | 829.332,00 |
| 25.10.2024 | 184,47 | 184,47 | 179,66 | 180,80 | -0,47% | 840.709,00 |
| 24.10.2024 | 179,31 | 182,35 | 177,67 | 181,66 | 1,36% | 829.365,00 |
| 23.10.2024 | 179,87 | 183,72 | 178,04 | 179,22 | -0,79% | 780.347,00 |
| 22.10.2024 | 184,00 | 184,01 | 178,44 | 180,65 | -2,27% | 1.497.031,00 |
| 21.10.2024 | 194,46 | 194,79 | 184,24 | 184,84 | -5,20% | 1.266.221,00 |
| 18.10.2024 | 196,47 | 196,47 | 193,13 | 194,97 | -0,20% | 868.063,00 |
| 17.10.2024 | 197,97 | 198,75 | 192,05 | 195,37 | -1,45% | 1.072.936,00 |
| 16.10.2024 | 197,53 | 201,53 | 197,20 | 198,25 | 1,29% | 1.032.158,00 |
| 15.10.2024 | 197,60 | 200,26 | 195,47 | 195,72 | -0,50% | 905.152,00 |
| 14.10.2024 | 193,64 | 198,04 | 192,39 | 196,71 | 1,92% | 882.657,00 |
| 11.10.2024 | 191,76 | 196,12 | 191,76 | 193,00 | 0,65% | 904.349,00 |
| 10.10.2024 | 192,91 | 195,18 | 190,09 | 191,75 | -1,36% | 1.192.807,00 |
| 09.10.2024 | 194,76 | 197,30 | 193,58 | 194,40 | 0,65% | 759.111,00 |
| 08.10.2024 | 193,07 | 195,29 | 189,84 | 193,14 | 0,50% | 816.747,00 |
| 07.10.2024 | 190,08 | 192,78 | 186,70 | 192,18 | -0,05% | 1.053.979,00 |
| 04.10.2024 | 198,27 | 199,00 | 188,60 | 192,28 | -1,83% | 1.590.527,00 |
| 03.10.2024 | 194,54 | 196,12 | 192,25 | 195,86 | 0,33% | 1.114.198,00 |
| 02.10.2024 | 193,10 | 197,00 | 191,37 | 195,22 | 0,20% | 841.949,00 |
| 01.10.2024 | 194,47 | 196,70 | 191,58 | 194,84 | 0,51% | 913.235,00 |
| 30.09.2024 | 192,23 | 195,26 | 191,39 | 193,86 | -0,20% | 1.082.904,00 |
| 27.09.2024 | 191,71 | 197,26 | 191,40 | 194,25 | 2,20% | 1.303.453,00 |
| 26.09.2024 | 194,04 | 194,81 | 189,00 | 190,07 | -0,96% | 1.431.822,00 |
| 25.09.2024 | 192,65 | 194,68 | 191,08 | 191,91 | -0,57% | 1.161.737,00 |
| 24.09.2024 | 195,76 | 197,13 | 190,88 | 193,01 | -1,43% | 1.477.356,00 |
| 23.09.2024 | 199,02 | 201,79 | 194,74 | 195,81 | -0,98% | 1.294.884,00 |
| 20.09.2024 | 201,50 | 201,64 | 197,34 | 197,74 | -2,03% | 3.997.648,00 |
| 19.09.2024 | 198,01 | 203,14 | 194,61 | 201,83 | 3,76% | 2.327.834,00 |
| 18.09.2024 | 197,00 | 200,85 | 192,38 | 194,52 | 0,32% | 2.733.769,00 |
| 17.09.2024 | 190,01 | 194,60 | 188,51 | 193,89 | 3,33% | 2.055.820,00 |
| 16.09.2024 | 187,50 | 190,38 | 185,21 | 187,65 | 2,37% | 2.034.877,00 |
| 13.09.2024 | 178,00 | 184,50 | 177,58 | 183,30 | 4,31% | 1.171.624,00 |
| 12.09.2024 | 170,32 | 176,03 | 169,05 | 175,72 | 3,37% | 1.106.935,00 |
| 11.09.2024 | 169,49 | 171,14 | 163,37 | 169,99 | -0,57% | 1.250.019,00 |
| 10.09.2024 | 167,89 | 171,25 | 165,69 | 170,96 | 2,89% | 951.754,00 |
| 09.09.2024 | 169,60 | 170,72 | 166,08 | 166,16 | -1,39% | 1.033.486,00 |
| 06.09.2024 | 168,57 | 174,35 | 167,18 | 168,51 | 0,57% | 1.847.838,00 |
| 05.09.2024 | 168,80 | 170,74 | 165,98 | 167,55 | -0,79% | 1.519.225,00 |
| 04.09.2024 | 167,84 | 170,04 | 165,72 | 168,88 | 0,14% | 1.685.815,00 |
| 03.09.2024 | 174,56 | 175,90 | 167,88 | 168,65 | -3,07% | 1.899.176,00 |
| 30.08.2024 | 174,09 | 175,13 | 170,50 | 174,00 | 1,07% | 1.260.319,00 |
| 29.08.2024 | 174,36 | 175,27 | 171,45 | 172,16 | -0,43% | 789.496,00 |
| 28.08.2024 | 172,93 | 174,01 | 171,34 | 172,90 | -0,99% | 841.222,00 |
| 27.08.2024 | 174,26 | 175,12 | 171,67 | 174,62 | -1,01% | 996.089,00 |
| 26.08.2024 | 183,36 | 185,20 | 175,39 | 176,41 | -3,18% | 1.509.977,00 |
| 23.08.2024 | 169,13 | 183,02 | 168,35 | 182,21 | 8,75% | 2.635.731,00 |
| 22.08.2024 | 167,85 | 169,66 | 166,36 | 167,55 | -0,42% | 1.101.801,00 |
| 21.08.2024 | 165,70 | 168,33 | 164,95 | 168,25 | 2,50% | 1.097.176,00 |
| 20.08.2024 | 163,74 | 165,63 | 162,36 | 164,15 | 0,51% | 1.188.781,00 |
| 19.08.2024 | 162,55 | 164,75 | 162,01 | 163,31 | 1,35% | 1.012.946,00 |
| 16.08.2024 | 163,90 | 165,57 | 160,84 | 161,13 | -2,14% | 1.262.596,00 |
| 15.08.2024 | 164,21 | 167,12 | 162,68 | 164,65 | 2,52% | 1.211.296,00 |
| 14.08.2024 | 162,73 | 164,40 | 158,84 | 160,60 | -0,19% | 1.736.650,00 |
| 13.08.2024 | 155,24 | 161,51 | 155,24 | 160,90 | 4,96% | 1.561.281,00 |
| 12.08.2024 | 155,28 | 158,10 | 152,81 | 153,30 | -1,42% | 1.321.381,00 |