257,870$
1,04%
Echtzeit-Aktienkurs Installed Building Products
Bid:
Ask:
Aktienkurse zur Installed Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 255,74 | 261,97 | 251,30 | 257,87 | 1,04% | 1.507.965,00 |
| 07.08.2025 | 230,93 | 263,20 | 230,93 | 255,21 | 20,48% | 1.676.268,00 |
| 06.08.2025 | 215,59 | 217,77 | 211,16 | 211,82 | -1,73% | 696.677,00 |
| 05.08.2025 | 214,92 | 218,17 | 212,13 | 215,55 | 1,20% | 906.147,00 |
| 04.08.2025 | 206,94 | 213,79 | 205,95 | 213,00 | 3,15% | 349.346,00 |
| 01.08.2025 | 200,65 | 206,99 | 199,70 | 206,50 | 2,08% | 343.009,00 |
| 31.07.2025 | 198,76 | 203,52 | 196,84 | 202,29 | -0,35% | 785.334,00 |
| 30.07.2025 | 207,13 | 208,74 | 200,00 | 203,00 | -1,69% | 746.779,00 |
| 29.07.2025 | 206,23 | 207,94 | 204,70 | 206,49 | 0,26% | 286.344,00 |
| 28.07.2025 | 205,48 | 206,76 | 200,28 | 205,95 | 0,72% | 298.240,00 |
| 25.07.2025 | 201,92 | 204,53 | 198,02 | 204,47 | 2,20% | 269.089,00 |
| 24.07.2025 | 208,00 | 208,00 | 198,46 | 200,07 | -3,81% | 505.287,00 |
| 23.07.2025 | 201,76 | 208,58 | 200,70 | 208,00 | 3,40% | 562.238,00 |
| 22.07.2025 | 190,50 | 202,31 | 188,93 | 201,17 | 8,31% | 792.946,00 |
| 21.07.2025 | 185,98 | 191,26 | 184,75 | 185,73 | 0,89% | 686.673,00 |
| 18.07.2025 | 192,87 | 192,95 | 182,88 | 184,09 | -4,00% | 456.685,00 |
| 17.07.2025 | 189,80 | 192,74 | 189,52 | 191,77 | 0,35% | 335.007,00 |
| 16.07.2025 | 191,41 | 194,05 | 187,74 | 191,10 | 0,24% | 423.126,00 |
| 15.07.2025 | 199,51 | 200,74 | 190,32 | 190,65 | -4,08% | 327.101,00 |
| 14.07.2025 | 199,76 | 201,27 | 195,73 | 198,75 | -0,92% | 282.093,00 |
| 11.07.2025 | 197,64 | 201,80 | 197,64 | 200,59 | -0,86% | 265.528,00 |
| 10.07.2025 | 200,58 | 207,52 | 199,21 | 202,34 | 0,82% | 328.238,00 |
| 09.07.2025 | 193,38 | 200,76 | 193,38 | 200,70 | 4,16% | 414.941,00 |
| 08.07.2025 | 193,65 | 195,77 | 189,27 | 192,68 | 0,50% | 358.492,00 |
| 07.07.2025 | 194,12 | 195,50 | 188,29 | 191,72 | -1,47% | 515.820,00 |
| 03.07.2025 | 195,00 | 196,85 | 191,97 | 194,58 | -0,47% | 223.710,00 |
| 02.07.2025 | 194,33 | 197,15 | 192,50 | 195,50 | 0,43% | 546.760,00 |
| 01.07.2025 | 178,61 | 197,16 | 177,59 | 194,67 | 7,96% | 731.321,00 |
| 30.06.2025 | 179,93 | 181,01 | 177,21 | 180,32 | 0,99% | 332.894,00 |
| 27.06.2025 | 178,04 | 181,07 | 176,93 | 178,56 | 1,00% | 300.371,00 |
| 26.06.2025 | 178,46 | 179,25 | 174,66 | 176,80 | 0,31% | 343.304,00 |
| 25.06.2025 | 180,12 | 182,40 | 175,37 | 176,25 | -3,16% | 396.504,00 |
| 24.06.2025 | 180,95 | 184,49 | 179,20 | 182,00 | 1,34% | 462.335,00 |
| 23.06.2025 | 169,25 | 180,31 | 169,11 | 179,59 | 5,42% | 504.318,00 |
| 20.06.2025 | 167,06 | 173,80 | 166,39 | 170,35 | 4,10% | 683.454,00 |
| 18.06.2025 | 162,67 | 167,44 | 162,56 | 163,64 | 0,60% | 570.652,00 |
| 17.06.2025 | 164,06 | 169,49 | 162,67 | 162,67 | -2,56% | 420.080,00 |
| 16.06.2025 | 164,84 | 169,50 | 163,97 | 166,94 | 1,14% | 471.261,00 |
| 13.06.2025 | 165,08 | 170,00 | 163,66 | 165,06 | -3,30% | 258.306,00 |
| 12.06.2025 | 169,46 | 171,95 | 165,67 | 170,69 | -0,05% | 248.181,00 |
| 11.06.2025 | 177,12 | 178,68 | 170,66 | 170,78 | -2,41% | 420.090,00 |
| 10.06.2025 | 169,87 | 175,09 | 168,93 | 175,00 | 3,87% | 570.246,00 |
| 09.06.2025 | 168,02 | 169,05 | 165,07 | 168,48 | 2,07% | 468.576,00 |
| 06.06.2025 | 171,80 | 172,40 | 164,69 | 165,07 | -2,76% | 493.781,00 |
| 05.06.2025 | 168,42 | 171,70 | 164,41 | 169,75 | 2,10% | 591.865,00 |
| 04.06.2025 | 164,59 | 169,19 | 164,52 | 166,26 | 1,30% | 300.636,00 |
| 03.06.2025 | 158,47 | 164,51 | 158,47 | 164,12 | 3,22% | 239.790,00 |
| 02.06.2025 | 157,87 | 159,25 | 154,01 | 159,00 | -0,30% | 450.783,00 |
| 30.05.2025 | 159,72 | 160,29 | 158,47 | 159,48 | -0,32% | 401.060,00 |
| 29.05.2025 | 157,02 | 160,22 | 154,81 | 159,99 | 3,36% | 499.816,00 |
| 28.05.2025 | 161,24 | 161,79 | 154,65 | 154,79 | -4,91% | 678.695,00 |
| 27.05.2025 | 160,03 | 163,58 | 156,87 | 162,79 | 3,99% | 719.028,00 |
| 23.05.2025 | 152,18 | 157,26 | 152,18 | 156,54 | 0,75% | 380.762,00 |
| 22.05.2025 | 153,14 | 156,13 | 150,83 | 155,38 | 0,90% | 369.528,00 |
| 21.05.2025 | 157,58 | 161,03 | 153,87 | 153,99 | -4,46% | 336.740,00 |
| 20.05.2025 | 163,34 | 164,81 | 160,36 | 161,18 | -0,28% | 229.549,00 |
| 19.05.2025 | 161,99 | 163,74 | 159,61 | 161,63 | -2,85% | 258.830,00 |
| 16.05.2025 | 162,61 | 167,59 | 162,23 | 166,37 | 2,36% | 239.116,00 |
| 15.05.2025 | 163,18 | 163,18 | 159,38 | 162,53 | -0,40% | 422.951,00 |
| 14.05.2025 | 168,73 | 171,66 | 161,59 | 163,18 | -4,68% | 503.952,00 |
| 13.05.2025 | 169,50 | 174,47 | 168,26 | 171,20 | 2,44% | 511.488,00 |
| 12.05.2025 | 168,04 | 173,81 | 163,31 | 167,13 | 3,83% | 524.360,00 |
| 09.05.2025 | 162,97 | 165,72 | 159,03 | 160,96 | -1,05% | 390.984,00 |
| 08.05.2025 | 158,07 | 166,25 | 153,50 | 162,67 | -0,95% | 679.097,00 |
| 07.05.2025 | 168,71 | 170,12 | 161,16 | 164,23 | -0,81% | 632.180,00 |
| 06.05.2025 | 167,64 | 178,58 | 164,50 | 165,57 | -2,79% | 422.938,00 |
| 05.05.2025 | 169,14 | 173,08 | 168,44 | 170,32 | -0,35% | 309.913,00 |
| 02.05.2025 | 168,44 | 171,60 | 166,80 | 170,92 | 2,62% | 275.495,00 |
| 01.05.2025 | 166,27 | 170,87 | 163,12 | 166,56 | 0,44% | 323.982,00 |
| 30.04.2025 | 164,76 | 167,01 | 161,12 | 165,83 | -1,46% | 243.204,00 |
| 29.04.2025 | 167,19 | 168,52 | 163,80 | 168,29 | 0,27% | 195.052,00 |
| 28.04.2025 | 168,31 | 171,05 | 164,92 | 167,84 | -0,41% | 177.625,00 |
| 25.04.2025 | 167,42 | 168,87 | 166,08 | 168,53 | -1,02% | 260.419,00 |
| 24.04.2025 | 164,96 | 171,00 | 162,69 | 170,27 | 3,66% | 270.642,00 |
| 23.04.2025 | 175,67 | 175,67 | 164,21 | 164,26 | 1,15% | 190.767,00 |
| 22.04.2025 | 156,72 | 163,77 | 155,80 | 162,40 | 5,31% | 361.320,00 |
| 21.04.2025 | 154,66 | 157,08 | 151,27 | 154,21 | -2,55% | 289.131,00 |
| 17.04.2025 | 156,74 | 158,96 | 156,14 | 158,24 | 1,47% | 357.922,00 |
| 16.04.2025 | 162,66 | 165,25 | 153,40 | 155,94 | -4,89% | 431.050,00 |
| 15.04.2025 | 169,27 | 171,05 | 162,93 | 163,96 | -2,60% | 440.354,00 |
| 14.04.2025 | 170,48 | 170,95 | 166,37 | 168,34 | -0,08% | 492.861,00 |
| 11.04.2025 | 166,04 | 170,00 | 161,02 | 168,48 | -1,11% | 604.583,00 |
| 10.04.2025 | 170,00 | 172,04 | 162,58 | 170,37 | -1,88% | 444.837,00 |
| 09.04.2025 | 153,86 | 177,55 | 153,85 | 173,63 | 10,13% | 673.109,00 |
| 08.04.2025 | 168,54 | 170,55 | 154,01 | 157,66 | -4,32% | 603.894,00 |
| 07.04.2025 | 167,15 | 184,06 | 162,96 | 164,77 | -4,89% | 747.417,00 |
| 04.04.2025 | 157,93 | 180,13 | 157,93 | 173,25 | 5,78% | 783.755,00 |
| 03.04.2025 | 167,02 | 168,23 | 160,75 | 163,79 | -6,96% | 373.282,00 |
| 02.04.2025 | 170,82 | 176,98 | 169,70 | 176,05 | 1,95% | 219.080,00 |
| 01.04.2025 | 171,46 | 173,19 | 167,74 | 172,68 | 0,71% | 198.814,00 |
| 31.03.2025 | 168,63 | 172,80 | 165,23 | 171,46 | 0,49% | 352.894,00 |
| 28.03.2025 | 172,10 | 172,99 | 167,66 | 170,63 | -0,96% | 294.753,00 |
| 27.03.2025 | 174,93 | 177,72 | 172,11 | 172,29 | -2,34% | 334.809,00 |
| 26.03.2025 | 178,58 | 180,67 | 174,82 | 176,42 | -0,99% | 184.304,00 |
| 25.03.2025 | 176,01 | 180,22 | 175,80 | 178,18 | -0,81% | 323.639,00 |
| 24.03.2025 | 175,31 | 179,77 | 174,24 | 179,63 | 4,29% | 302.932,00 |
| 21.03.2025 | 170,04 | 173,62 | 168,14 | 172,24 | -1,52% | 1.124.626,00 |
| 20.03.2025 | 173,56 | 178,55 | 172,06 | 174,89 | 0,71% | 392.213,00 |
| 19.03.2025 | 172,79 | 175,13 | 169,79 | 173,66 | 1,22% | 296.176,00 |
| 18.03.2025 | 169,87 | 172,85 | 169,87 | 171,56 | 0,33% | 269.804,00 |