56,250$
-1,92%
Echtzeit-Aktienkurs Builders FirstSource
Bid:
Ask:
Aktienkurse zur Builders FirstSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 59,05 | 59,55 | 56,13 | 56,25 | -1,92% | 1.940.358,00 |
| 01.10.2026 | 56,88 | 57,48 | 54,75 | 57,35 | 0,60% | 2.275.646,00 |
| 30.09.2026 | 57,90 | 58,28 | 56,99 | 57,01 | -0,90% | 2.135.061,00 |
| 29.09.2026 | 58,50 | 58,55 | 56,87 | 57,53 | -0,83% | 1.752.943,00 |
| 28.09.2026 | 58,06 | 58,66 | 56,80 | 58,01 | -1,96% | 1.915.976,00 |
| 25.09.2026 | 58,27 | 59,99 | 57,42 | 59,17 | 1,53% | 1.488.286,00 |
| 24.09.2026 | 58,80 | 59,49 | 57,76 | 58,28 | -1,49% | 2.650.412,00 |
| 23.09.2026 | 59,90 | 60,73 | 59,13 | 59,16 | -2,81% | 1.811.317,00 |
| 22.09.2026 | 59,94 | 61,32 | 59,63 | 60,87 | 4,02% | 3.132.506,00 |
| 21.09.2026 | 58,54 | 59,20 | 57,02 | 58,52 | 0,69% | 3.622.276,00 |
| 18.09.2026 | 57,27 | 58,91 | 56,56 | 58,12 | 0,76% | 27.011.170,00 |
| 17.09.2026 | 61,45 | 61,82 | 57,31 | 57,68 | -3,30% | 3.389.540,00 |
| 16.09.2026 | 60,67 | 61,64 | 59,15 | 59,65 | -0,91% | 2.680.104,00 |
| 15.09.2026 | 60,23 | 60,63 | 59,05 | 60,20 | -0,07% | 3.189.635,00 |
| 14.09.2026 | 59,54 | 61,48 | 59,47 | 60,24 | -0,22% | 2.565.704,00 |
| 11.09.2026 | 59,27 | 61,02 | 58,41 | 60,37 | 2,37% | 2.029.185,00 |
| 10.09.2026 | 61,26 | 61,26 | 58,13 | 58,97 | -3,94% | 3.420.951,00 |
| 09.09.2026 | 62,00 | 63,09 | 61,19 | 61,39 | -1,90% | 2.387.387,00 |
| 08.09.2026 | 65,60 | 65,80 | 62,55 | 62,58 | -4,88% | 2.737.051,00 |
| 04.09.2026 | 64,04 | 66,69 | 63,79 | 65,79 | 2,51% | 2.444.192,00 |
| 03.09.2026 | 64,98 | 65,72 | 62,51 | 64,18 | 1,73% | 1.544.903,00 |
| 02.09.2026 | 63,00 | 64,77 | 62,90 | 63,09 | 0,48% | 2.256.635,00 |
| 01.09.2026 | 65,33 | 65,98 | 62,31 | 62,79 | -5,44% | 3.729.457,00 |
| 31.08.2026 | 66,99 | 67,37 | 65,78 | 66,40 | -1,95% | 2.910.400,00 |
| 28.08.2026 | 67,82 | 69,41 | 66,17 | 67,72 | 0,76% | 1.652.003,00 |
| 27.08.2026 | 68,10 | 68,58 | 66,61 | 67,21 | -2,13% | 1.641.760,00 |
| 26.08.2026 | 70,03 | 70,42 | 68,40 | 68,67 | -0,99% | 1.193.118,00 |
| 25.08.2026 | 71,56 | 71,61 | 68,62 | 69,36 | -1,22% | 1.961.981,00 |
| 24.08.2026 | 70,78 | 72,72 | 70,19 | 70,22 | 0,01% | 1.853.531,00 |
| 21.08.2026 | 70,12 | 71,36 | 69,48 | 70,21 | -0,16% | 1.628.945,00 |
| 20.08.2026 | 70,85 | 70,92 | 69,13 | 70,32 | -3,07% | 1.595.030,00 |
| 19.08.2026 | 70,20 | 73,04 | 69,38 | 72,55 | 7,29% | 2.005.387,00 |
| 18.08.2026 | 70,25 | 70,47 | 67,52 | 67,62 | -3,69% | 1.275.372,00 |
| 17.08.2026 | 72,10 | 72,10 | 69,38 | 70,21 | -3,17% | 1.608.595,00 |
| 14.08.2026 | 73,55 | 74,74 | 72,29 | 72,51 | -1,43% | 1.351.753,00 |
| 13.08.2026 | 73,44 | 75,20 | 73,01 | 73,56 | 1,59% | 1.441.824,00 |
| 12.08.2026 | 75,44 | 75,50 | 70,96 | 72,41 | -3,58% | 1.637.459,00 |
| 11.08.2026 | 72,55 | 75,19 | 72,45 | 75,10 | 4,33% | 1.958.041,00 |
| 10.08.2026 | 73,50 | 73,83 | 71,41 | 71,98 | -3,63% | 1.728.673,00 |
| 07.08.2026 | 73,56 | 76,80 | 73,56 | 74,69 | 3,01% | 2.085.009,00 |
| 06.08.2026 | 74,46 | 75,15 | 71,92 | 72,51 | -4,42% | 2.317.139,00 |
| 05.08.2026 | 74,24 | 76,29 | 74,24 | 75,86 | 0,65% | 1.657.615,00 |
| 04.08.2026 | 73,00 | 75,54 | 72,15 | 75,37 | 3,99% | 2.167.605,00 |
| 03.08.2026 | 68,49 | 73,01 | 68,49 | 72,48 | 9,09% | 2.967.404,00 |
| 31.07.2026 | 65,75 | 66,81 | 65,10 | 66,44 | 0,65% | 3.116.282,00 |
| 30.07.2026 | 66,40 | 69,86 | 65,11 | 66,01 | -2,58% | 4.599.044,00 |
| 29.07.2026 | 72,50 | 72,65 | 67,41 | 67,76 | -8,03% | 5.042.390,00 |
| 28.07.2026 | 74,00 | 75,70 | 72,68 | 73,68 | 1,32% | 1.887.645,00 |
| 27.07.2026 | 74,30 | 75,72 | 72,14 | 72,72 | -0,19% | 1.642.087,00 |
| 24.07.2026 | 70,93 | 74,68 | 70,69 | 72,86 | 3,27% | 1.841.425,00 |
| 23.07.2026 | 69,56 | 70,88 | 69,00 | 70,55 | -0,68% | 2.016.455,00 |
| 22.07.2026 | 70,50 | 72,54 | 70,28 | 71,03 | 1,85% | 1.768.493,00 |
| 21.07.2026 | 71,75 | 72,92 | 69,71 | 69,74 | -4,07% | 3.602.733,00 |
| 20.07.2026 | 74,50 | 74,52 | 72,33 | 72,70 | -2,10% | 2.072.787,00 |
| 17.07.2026 | 77,67 | 79,99 | 73,90 | 74,26 | -5,04% | 2.282.311,00 |
| 16.07.2026 | 74,79 | 79,53 | 74,79 | 78,20 | 2,83% | 1.464.226,00 |
| 15.07.2026 | 75,53 | 77,02 | 74,55 | 76,05 | 1,18% | 1.556.953,00 |
| 14.07.2026 | 75,02 | 76,04 | 73,51 | 75,16 | 2,24% | 1.806.845,00 |
| 13.07.2026 | 75,25 | 77,11 | 73,01 | 73,51 | -2,88% | 1.568.286,00 |
| 10.07.2026 | 75,07 | 77,58 | 75,07 | 75,69 | 1,54% | 1.248.604,00 |
| 09.07.2026 | 75,52 | 76,24 | 73,82 | 74,54 | 0,46% | 1.767.818,00 |
| 08.07.2026 | 76,66 | 76,66 | 72,97 | 74,20 | -5,38% | 2.479.147,00 |
| 07.07.2026 | 82,03 | 83,36 | 78,07 | 78,42 | -4,75% | 3.593.203,00 |
| 06.07.2026 | 84,92 | 85,47 | 80,83 | 82,33 | -2,79% | 1.777.639,00 |
| 02.07.2026 | 86,10 | 86,56 | 82,57 | 84,69 | -0,09% | 1.705.294,00 |
| 01.07.2026 | 88,22 | 89,57 | 84,62 | 84,77 | -5,26% | 2.217.677,00 |
| 30.06.2026 | 90,66 | 90,96 | 88,90 | 89,48 | -1,14% | 1.698.638,00 |
| 29.06.2026 | 88,52 | 90,61 | 86,14 | 90,51 | 1,54% | 2.276.053,00 |
| 26.06.2026 | 87,46 | 90,00 | 87,46 | 89,14 | 0,47% | 2.976.244,00 |
| 25.06.2026 | 86,09 | 90,11 | 86,05 | 88,72 | 3,88% | 3.175.195,00 |
| 24.06.2026 | 79,16 | 86,49 | 79,09 | 85,41 | 11,31% | 3.490.643,00 |
| 23.06.2026 | 76,02 | 79,32 | 76,02 | 76,73 | -0,78% | 1.534.974,00 |
| 22.06.2026 | 80,00 | 80,51 | 76,99 | 77,33 | -4,05% | 1.922.193,00 |
| 18.06.2026 | 78,36 | 82,69 | 77,50 | 80,59 | 5,84% | 3.641.122,00 |
| 17.06.2026 | 78,08 | 82,56 | 75,94 | 76,14 | -3,30% | 3.509.872,00 |
| 16.06.2026 | 78,45 | 80,50 | 78,26 | 78,74 | 1,20% | 1.551.448,00 |
| 15.06.2026 | 80,68 | 82,32 | 77,37 | 77,81 | 0,05% | 2.002.795,00 |
| 12.06.2026 | 79,19 | 79,76 | 77,45 | 77,77 | -1,02% | 1.444.003,00 |
| 11.06.2026 | 74,81 | 78,75 | 72,66 | 78,57 | 5,29% | 2.405.923,00 |
| 10.06.2026 | 77,40 | 78,75 | 74,59 | 74,62 | -3,77% | 2.947.163,00 |
| 09.06.2026 | 73,75 | 78,39 | 73,61 | 77,54 | 6,04% | 3.083.802,00 |
| 08.06.2026 | 72,54 | 74,03 | 71,50 | 73,12 | -0,71% | 1.743.298,00 |
| 05.06.2026 | 73,84 | 75,19 | 72,06 | 73,64 | -1,79% | 2.381.789,00 |
| 04.06.2026 | 75,07 | 76,44 | 73,37 | 74,98 | 0,97% | 2.257.524,00 |
| 03.06.2026 | 74,04 | 75,08 | 72,79 | 74,26 | -1,47% | 2.201.167,00 |
| 02.06.2026 | 75,78 | 76,24 | 73,63 | 75,37 | -0,33% | 1.706.314,00 |
| 01.06.2026 | 76,00 | 76,67 | 74,34 | 75,62 | -0,84% | 2.029.116,00 |
| 29.05.2026 | 76,46 | 77,63 | 75,89 | 76,26 | -0,60% | 9.554.830,00 |
| 28.05.2026 | 76,02 | 77,31 | 74,55 | 76,72 | -0,97% | 2.470.635,00 |
| 27.05.2026 | 76,50 | 79,82 | 76,50 | 77,47 | 4,11% | 2.608.395,00 |
| 26.05.2026 | 74,41 | 76,50 | 74,00 | 74,41 | 0,35% | 1.852.791,00 |
| 22.05.2026 | 73,95 | 74,99 | 71,93 | 74,15 | 0,39% | 1.919.612,00 |
| 21.05.2026 | 69,68 | 74,07 | 67,88 | 73,86 | 3,69% | 3.210.498,00 |
| 20.05.2026 | 66,40 | 71,36 | 65,10 | 71,23 | 7,29% | 3.218.163,00 |
| 19.05.2026 | 69,00 | 69,98 | 66,14 | 66,39 | -5,40% | 2.785.662,00 |
| 18.05.2026 | 70,59 | 72,95 | 69,91 | 70,18 | -0,33% | 2.108.926,00 |
| 15.05.2026 | 72,24 | 73,00 | 69,86 | 70,41 | -4,31% | 2.916.011,00 |
| 14.05.2026 | 72,59 | 74,29 | 71,71 | 73,58 | 1,74% | 2.335.508,00 |
| 13.05.2026 | 72,10 | 72,62 | 70,61 | 72,32 | -0,63% | 2.779.517,00 |
| 12.05.2026 | 74,57 | 74,96 | 72,10 | 72,78 | -2,80% | 3.134.026,00 |