137,350$
-4,88%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |