194,520$
0,32%
Echtzeit-Aktienkurs BUILDERS FIRSTSOUR.DL-,01
Bid:
Ask:
Aktienkurse zur BUILDERS FIRSTSOUR.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 153,16 | 156,58 | 151,30 | 155,51 | 1,54% | 1.016.655,00 |
| 08.08.2024 | 155,66 | 156,08 | 151,75 | 153,15 | 0,19% | 1.823.162,00 |
| 07.08.2024 | 159,37 | 164,77 | 151,46 | 152,86 | -1,84% | 2.758.386,00 |
| 06.08.2024 | 138,93 | 161,36 | 137,22 | 155,73 | 4,06% | 3.803.580,00 |
| 05.08.2024 | 140,32 | 153,36 | 139,33 | 149,65 | -1,64% | 3.027.366,00 |
| 02.08.2024 | 149,34 | 152,59 | 147,88 | 152,15 | -4,61% | 2.586.709,00 |
| 01.08.2024 | 166,64 | 170,88 | 157,54 | 159,50 | -4,70% | 1.777.887,00 |
| 31.07.2024 | 169,65 | 174,89 | 167,04 | 167,37 | -0,16% | 1.829.709,00 |
| 30.07.2024 | 170,00 | 171,34 | 164,72 | 167,63 | -0,27% | 1.340.269,00 |
| 29.07.2024 | 167,92 | 169,75 | 166,15 | 168,09 | 0,36% | 1.162.174,00 |
| 26.07.2024 | 164,52 | 169,95 | 163,09 | 167,49 | 5,52% | 1.747.350,00 |
| 25.07.2024 | 155,87 | 163,48 | 153,29 | 158,73 | 2,99% | 1.832.433,00 |
| 24.07.2024 | 162,03 | 165,15 | 153,75 | 154,12 | -5,96% | 1.715.557,00 |
| 23.07.2024 | 158,94 | 164,84 | 158,36 | 163,88 | 1,88% | 1.582.319,00 |
| 22.07.2024 | 160,00 | 161,49 | 156,13 | 160,86 | 1,81% | 1.070.315,00 |
| 19.07.2024 | 159,38 | 160,95 | 156,82 | 158,00 | -0,59% | 1.134.820,00 |
| 18.07.2024 | 161,31 | 167,23 | 158,39 | 158,94 | 0,04% | 2.362.075,00 |
| 17.07.2024 | 161,72 | 162,59 | 158,74 | 158,88 | -3,97% | 2.468.636,00 |
| 16.07.2024 | 155,67 | 165,76 | 155,17 | 165,44 | 8,01% | 2.722.521,00 |
| 15.07.2024 | 153,79 | 158,61 | 152,72 | 153,17 | 0,29% | 1.937.974,00 |
| 12.07.2024 | 150,00 | 155,48 | 148,70 | 152,73 | 3,98% | 2.889.300,00 |
| 11.07.2024 | 142,50 | 147,75 | 142,01 | 146,89 | 7,44% | 3.104.531,00 |
| 10.07.2024 | 135,60 | 137,13 | 133,72 | 136,72 | 1,80% | 1.658.239,00 |
| 09.07.2024 | 133,25 | 135,52 | 133,00 | 134,30 | -0,14% | 1.181.132,00 |
| 08.07.2024 | 134,01 | 134,57 | 131,99 | 134,49 | 1,43% | 1.472.357,00 |
| 05.07.2024 | 133,12 | 133,82 | 130,75 | 132,60 | -1,32% | 1.559.321,00 |
| 03.07.2024 | 135,12 | 136,81 | 133,84 | 134,38 | -0,27% | 679.205,00 |
| 02.07.2024 | 133,48 | 135,94 | 132,81 | 134,74 | 0,56% | 1.275.375,00 |
| 01.07.2024 | 139,55 | 139,94 | 133,15 | 133,99 | -3,19% | 1.831.703,00 |
| 28.06.2024 | 138,00 | 139,75 | 136,71 | 138,41 | 0,40% | 3.087.041,00 |
| 27.06.2024 | 136,93 | 137,90 | 135,50 | 137,86 | 0,82% | 1.900.816,00 |
| 26.06.2024 | 136,81 | 137,38 | 134,83 | 136,74 | 0,17% | 1.783.216,00 |
| 25.06.2024 | 141,31 | 141,50 | 133,58 | 136,51 | -4,01% | 3.661.557,00 |
| 24.06.2024 | 143,48 | 145,31 | 141,18 | 142,22 | -0,68% | 1.334.426,00 |
| 21.06.2024 | 144,48 | 145,00 | 140,71 | 143,19 | -1,07% | 4.382.666,00 |
| 20.06.2024 | 148,50 | 148,57 | 142,80 | 144,74 | -3,15% | 2.419.065,00 |
| 18.06.2024 | 149,52 | 150,90 | 148,12 | 149,44 | -0,33% | 911.534,00 |
| 17.06.2024 | 149,41 | 150,83 | 146,25 | 149,93 | 0,25% | 1.562.809,00 |
| 14.06.2024 | 148,84 | 150,05 | 145,80 | 149,55 | -1,06% | 1.327.445,00 |
| 13.06.2024 | 151,00 | 152,07 | 149,04 | 151,15 | 0,00% | 1.395.397,00 |
| 12.06.2024 | 150,54 | 157,43 | 149,91 | 151,15 | 5,35% | 2.498.792,00 |
| 11.06.2024 | 146,00 | 146,00 | 142,54 | 143,48 | -2,36% | 1.355.444,00 |
| 10.06.2024 | 144,60 | 147,51 | 144,03 | 146,95 | 0,46% | 1.272.720,00 |
| 07.06.2024 | 143,91 | 146,44 | 142,65 | 146,28 | 0,44% | 1.698.840,00 |
| 06.06.2024 | 146,73 | 148,50 | 145,13 | 145,64 | -2,89% | 2.156.014,00 |
| 05.06.2024 | 147,55 | 151,34 | 146,61 | 149,97 | 2,35% | 1.760.686,00 |
| 04.06.2024 | 150,54 | 151,27 | 145,12 | 146,52 | -3,68% | 2.731.222,00 |
| 03.06.2024 | 161,50 | 161,80 | 151,56 | 152,12 | -5,39% | 2.461.202,00 |
| 31.05.2024 | 160,23 | 161,46 | 157,01 | 160,79 | 0,39% | 3.054.693,00 |
| 30.05.2024 | 157,60 | 160,71 | 157,04 | 160,16 | 2,69% | 1.567.831,00 |
| 29.05.2024 | 159,73 | 160,50 | 155,80 | 155,97 | -4,13% | 2.332.527,00 |
| 28.05.2024 | 171,69 | 172,39 | 161,57 | 162,69 | -4,92% | 2.090.511,00 |
| 24.05.2024 | 168,15 | 171,17 | 167,64 | 171,10 | 2,85% | 1.452.952,00 |
| 23.05.2024 | 167,59 | 168,84 | 164,12 | 166,36 | 0,23% | 1.895.854,00 |
| 22.05.2024 | 166,62 | 168,92 | 165,63 | 165,97 | -1,17% | 2.281.507,00 |
| 21.05.2024 | 168,17 | 168,68 | 165,11 | 167,94 | -0,76% | 2.393.982,00 |
| 20.05.2024 | 167,06 | 170,24 | 167,06 | 169,23 | 1,30% | 1.777.310,00 |
| 17.05.2024 | 166,14 | 168,94 | 165,70 | 167,05 | 1,00% | 2.026.068,00 |
| 16.05.2024 | 171,02 | 171,02 | 165,19 | 165,39 | -3,81% | 2.181.519,00 |
| 15.05.2024 | 174,50 | 176,65 | 171,17 | 171,94 | 1,31% | 1.660.751,00 |
| 14.05.2024 | 166,53 | 170,23 | 165,12 | 169,71 | 1,40% | 1.888.925,00 |
| 13.05.2024 | 167,52 | 170,11 | 166,14 | 167,37 | 0,25% | 2.536.882,00 |
| 10.05.2024 | 168,29 | 170,54 | 165,98 | 166,96 | -1,36% | 1.874.229,00 |
| 09.05.2024 | 163,08 | 170,75 | 163,08 | 169,26 | 3,55% | 3.659.832,00 |
| 08.05.2024 | 162,01 | 164,74 | 159,01 | 163,46 | 0,52% | 4.284.743,00 |
| 07.05.2024 | 175,16 | 181,34 | 160,33 | 162,62 | -19,05% | 7.864.024,00 |
| 06.05.2024 | 198,20 | 201,34 | 196,41 | 200,88 | 2,59% | 1.717.267,00 |
| 03.05.2024 | 196,84 | 200,81 | 195,49 | 195,81 | 3,75% | 1.808.417,00 |
| 02.05.2024 | 186,90 | 188,90 | 182,34 | 188,74 | 2,36% | 802.197,00 |
| 01.05.2024 | 183,00 | 191,46 | 181,82 | 184,39 | 0,86% | 1.418.141,00 |
| 30.04.2024 | 185,19 | 187,76 | 182,74 | 182,82 | -2,48% | 976.116,00 |
| 29.04.2024 | 188,68 | 190,85 | 185,81 | 187,46 | -0,11% | 901.267,00 |
| 26.04.2024 | 186,44 | 189,40 | 185,65 | 187,66 | 1,30% | 801.910,00 |