120,640$
2,27%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 118,48 | 121,05 | 118,00 | 120,64 | 2,27% | 1.599.709,00 |
| 15.05.2025 | 119,20 | 119,23 | 116,54 | 117,96 | -1,30% | 2.306.827,00 |
| 14.05.2025 | 123,28 | 123,74 | 118,91 | 119,51 | -3,47% | 1.920.303,00 |
| 13.05.2025 | 121,31 | 126,70 | 120,53 | 123,81 | 4,93% | 4.273.927,00 |
| 12.05.2025 | 116,16 | 120,56 | 114,54 | 117,99 | 6,57% | 2.739.331,00 |
| 09.05.2025 | 111,91 | 112,32 | 110,55 | 110,72 | -0,32% | 1.629.101,00 |
| 08.05.2025 | 107,28 | 111,77 | 106,51 | 111,07 | 4,79% | 2.556.292,00 |
| 07.05.2025 | 107,82 | 108,49 | 103,81 | 105,99 | -1,08% | 2.763.368,00 |
| 06.05.2025 | 110,00 | 111,21 | 106,66 | 107,15 | -4,21% | 2.394.311,00 |
| 05.05.2025 | 113,03 | 114,73 | 111,53 | 111,86 | -1,99% | 1.790.258,00 |
| 02.05.2025 | 113,47 | 115,92 | 112,78 | 114,13 | 1,97% | 2.026.450,00 |
| 01.05.2025 | 116,05 | 118,70 | 111,42 | 111,93 | -6,44% | 3.457.615,00 |
| 30.04.2025 | 118,49 | 119,68 | 117,02 | 119,63 | -0,51% | 1.973.054,00 |
| 29.04.2025 | 119,49 | 121,20 | 118,35 | 120,24 | -1,04% | 968.745,00 |
| 28.04.2025 | 121,25 | 123,38 | 120,07 | 121,50 | 0,12% | 895.685,00 |
| 25.04.2025 | 120,12 | 121,60 | 119,61 | 121,35 | 0,36% | 819.374,00 |
| 24.04.2025 | 117,91 | 121,25 | 116,81 | 120,91 | 3,11% | 899.671,00 |
| 23.04.2025 | 120,25 | 123,20 | 117,18 | 117,26 | 1,00% | 1.153.999,00 |
| 22.04.2025 | 115,75 | 117,46 | 113,01 | 116,10 | 1,77% | 1.335.754,00 |
| 21.04.2025 | 114,86 | 115,38 | 112,80 | 114,08 | -2,45% | 1.410.294,00 |
| 17.04.2025 | 113,46 | 118,62 | 113,22 | 116,94 | 3,43% | 2.158.111,00 |
| 16.04.2025 | 117,18 | 119,10 | 112,27 | 113,06 | -4,36% | 2.368.674,00 |
| 15.04.2025 | 119,31 | 121,07 | 118,18 | 118,22 | -1,07% | 1.506.710,00 |
| 14.04.2025 | 123,02 | 124,00 | 117,80 | 119,50 | -1,16% | 1.715.499,00 |
| 11.04.2025 | 117,85 | 121,35 | 114,91 | 120,90 | 0,80% | 1.485.849,00 |
| 10.04.2025 | 121,53 | 122,09 | 115,77 | 119,94 | -3,84% | 1.729.611,00 |
| 09.04.2025 | 110,84 | 125,09 | 110,84 | 124,73 | 9,58% | 2.671.492,00 |
| 08.04.2025 | 122,79 | 122,79 | 112,13 | 113,83 | -4,27% | 2.500.466,00 |
| 07.04.2025 | 119,69 | 126,54 | 117,79 | 118,91 | -4,07% | 2.435.602,00 |
| 04.04.2025 | 115,90 | 125,82 | 114,71 | 123,96 | 3,46% | 2.898.296,00 |
| 03.04.2025 | 125,85 | 125,86 | 119,58 | 119,82 | -8,62% | 1.534.096,00 |
| 02.04.2025 | 123,65 | 131,32 | 123,65 | 131,12 | 4,39% | 1.396.421,00 |
| 01.04.2025 | 125,33 | 127,25 | 123,85 | 125,61 | 0,54% | 1.498.497,00 |
| 31.03.2025 | 121,08 | 125,96 | 119,65 | 124,94 | 0,35% | 1.978.531,00 |
| 28.03.2025 | 128,06 | 128,49 | 123,98 | 124,51 | -2,75% | 1.129.056,00 |
| 27.03.2025 | 128,75 | 129,41 | 126,85 | 128,03 | -0,74% | 787.948,00 |
| 26.03.2025 | 130,57 | 131,49 | 127,86 | 128,99 | -1,42% | 850.914,00 |
| 25.03.2025 | 130,86 | 132,35 | 129,24 | 130,85 | -0,67% | 991.118,00 |
| 24.03.2025 | 128,18 | 131,90 | 127,73 | 131,73 | 4,17% | 1.370.302,00 |
| 21.03.2025 | 126,51 | 127,00 | 124,33 | 126,46 | -1,79% | 4.152.240,00 |
| 20.03.2025 | 127,50 | 132,34 | 126,97 | 128,76 | 0,37% | 1.481.898,00 |
| 19.03.2025 | 128,03 | 129,97 | 126,07 | 128,29 | 0,45% | 1.623.374,00 |
| 18.03.2025 | 127,67 | 129,09 | 126,23 | 127,72 | -0,34% | 1.306.747,00 |
| 17.03.2025 | 126,08 | 129,62 | 126,00 | 128,15 | 1,55% | 1.014.276,00 |
| 14.03.2025 | 125,82 | 126,36 | 123,33 | 126,19 | 2,76% | 1.918.985,00 |
| 13.03.2025 | 129,27 | 129,49 | 122,49 | 122,80 | -5,14% | 1.730.746,00 |
| 12.03.2025 | 130,98 | 131,59 | 128,45 | 129,46 | -0,42% | 1.669.927,00 |
| 11.03.2025 | 135,61 | 136,79 | 128,80 | 130,00 | -4,12% | 1.647.661,00 |
| 10.03.2025 | 133,49 | 139,18 | 132,85 | 135,58 | 0,80% | 1.864.593,00 |
| 07.03.2025 | 133,88 | 135,70 | 131,20 | 134,51 | 0,18% | 1.048.281,00 |
| 06.03.2025 | 131,68 | 134,78 | 131,68 | 134,27 | 0,43% | 2.082.224,00 |
| 05.03.2025 | 130,64 | 135,41 | 130,39 | 133,70 | 2,54% | 1.750.126,00 |
| 04.03.2025 | 133,25 | 134,19 | 127,45 | 130,39 | -3,36% | 2.959.260,00 |
| 03.03.2025 | 138,51 | 140,39 | 133,80 | 134,92 | -2,93% | 1.282.839,00 |
| 28.02.2025 | 139,05 | 140,34 | 136,35 | 138,99 | -0,11% | 1.540.811,00 |
| 27.02.2025 | 141,80 | 141,99 | 139,10 | 139,15 | -2,06% | 1.448.235,00 |
| 26.02.2025 | 141,58 | 143,33 | 139,73 | 142,08 | 0,92% | 1.890.344,00 |
| 25.02.2025 | 139,25 | 143,32 | 138,13 | 140,78 | 1,59% | 2.918.232,00 |
| 24.02.2025 | 136,54 | 138,98 | 134,73 | 138,58 | 0,90% | 2.428.673,00 |
| 21.02.2025 | 145,05 | 146,00 | 133,66 | 137,35 | -4,88% | 3.480.323,00 |
| 20.02.2025 | 145,15 | 149,00 | 141,43 | 144,39 | -0,28% | 2.758.360,00 |
| 19.02.2025 | 145,00 | 146,19 | 143,68 | 144,79 | -2,14% | 2.612.386,00 |
| 18.02.2025 | 153,90 | 153,91 | 147,45 | 147,95 | -3,87% | 1.787.261,00 |
| 14.02.2025 | 154,15 | 157,96 | 152,91 | 153,90 | 0,92% | 1.468.643,00 |
| 13.02.2025 | 151,71 | 153,42 | 150,31 | 152,50 | 1,15% | 1.392.461,00 |
| 12.02.2025 | 150,68 | 151,73 | 147,10 | 150,76 | -3,46% | 1.573.699,00 |
| 11.02.2025 | 155,20 | 159,00 | 154,77 | 156,16 | 0,28% | 710.675,00 |
| 10.02.2025 | 155,39 | 157,34 | 154,13 | 155,72 | 1,16% | 1.093.341,00 |
| 07.02.2025 | 159,00 | 159,17 | 152,60 | 153,93 | -3,72% | 1.782.960,00 |
| 06.02.2025 | 163,25 | 164,42 | 159,16 | 159,87 | -1,37% | 1.400.920,00 |
| 05.02.2025 | 165,36 | 165,70 | 161,53 | 162,09 | -0,82% | 1.293.908,00 |
| 04.02.2025 | 164,00 | 165,58 | 161,07 | 163,43 | 0,32% | 1.334.379,00 |
| 03.02.2025 | 162,93 | 164,43 | 159,82 | 162,91 | -2,61% | 1.682.767,00 |
| 31.01.2025 | 170,79 | 172,22 | 167,20 | 167,28 | -3,14% | 1.469.265,00 |
| 30.01.2025 | 171,11 | 173,84 | 169,05 | 172,71 | 2,43% | 1.228.734,00 |
| 29.01.2025 | 169,32 | 172,88 | 168,05 | 168,62 | -0,53% | 1.403.305,00 |
| 28.01.2025 | 173,05 | 173,35 | 167,78 | 169,52 | -2,30% | 1.474.378,00 |
| 27.01.2025 | 166,00 | 175,12 | 166,00 | 173,51 | 4,05% | 2.113.652,00 |
| 24.01.2025 | 168,48 | 168,93 | 166,50 | 166,76 | -0,81% | 1.188.690,00 |
| 23.01.2025 | 166,06 | 169,50 | 165,69 | 168,12 | 1,41% | 1.118.597,00 |
| 22.01.2025 | 166,54 | 166,94 | 164,27 | 165,78 | -0,24% | 1.465.372,00 |
| 21.01.2025 | 166,87 | 169,34 | 164,90 | 166,18 | 1,26% | 1.727.895,00 |
| 17.01.2025 | 165,00 | 165,57 | 163,21 | 164,12 | 2,15% | 1.833.567,00 |
| 16.01.2025 | 161,18 | 162,52 | 158,77 | 160,66 | -0,54% | 1.246.338,00 |
| 15.01.2025 | 166,91 | 168,85 | 160,26 | 161,54 | 4,73% | 3.509.959,00 |
| 14.01.2025 | 151,00 | 154,69 | 149,77 | 154,25 | 5,31% | 2.454.051,00 |
| 13.01.2025 | 139,52 | 147,39 | 139,09 | 146,47 | 4,65% | 2.111.789,00 |
| 10.01.2025 | 141,05 | 141,52 | 137,64 | 139,96 | -2,47% | 1.769.220,00 |
| 08.01.2025 | 142,76 | 144,02 | 140,28 | 143,50 | 0,13% | 1.323.201,00 |
| 07.01.2025 | 145,80 | 146,77 | 141,61 | 143,32 | -1,60% | 1.321.840,00 |
| 06.01.2025 | 145,43 | 148,57 | 145,29 | 145,65 | 1,12% | 1.096.592,00 |
| 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 |