170,370$
-1,88%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 170,63 | 171,57 | 166,96 | 170,99 | -0,13% | 325.160,00 |
| 14.03.2025 | 168,20 | 171,92 | 166,36 | 171,21 | 1,53% | 433.907,00 |
| 13.03.2025 | 171,61 | 172,13 | 167,73 | 168,63 | -1,58% | 456.068,00 |
| 12.03.2025 | 173,62 | 174,32 | 168,43 | 171,34 | 0,09% | 402.139,00 |
| 11.03.2025 | 179,91 | 180,01 | 168,35 | 171,18 | -4,34% | 438.786,00 |
| 10.03.2025 | 175,55 | 183,96 | 175,55 | 178,95 | 1,08% | 378.151,00 |
| 07.03.2025 | 173,88 | 180,18 | 170,56 | 177,04 | 1,77% | 416.117,00 |
| 06.03.2025 | 170,20 | 175,99 | 170,20 | 173,96 | 0,88% | 283.066,00 |
| 05.03.2025 | 168,29 | 172,97 | 166,26 | 172,44 | 3,77% | 472.955,00 |
| 04.03.2025 | 160,01 | 170,43 | 159,77 | 166,17 | 2,43% | 543.279,00 |
| 03.03.2025 | 170,15 | 173,15 | 161,64 | 162,22 | -5,36% | 479.657,00 |
| 28.02.2025 | 170,48 | 173,59 | 169,10 | 171,40 | 0,79% | 1.023.176,00 |
| 27.02.2025 | 175,85 | 175,85 | 165,66 | 170,06 | -1,13% | 820.505,00 |
| 26.02.2025 | 172,77 | 175,90 | 168,01 | 172,00 | 0,59% | 1.167.565,00 |
| 25.02.2025 | 165,40 | 172,43 | 165,40 | 170,99 | 3,43% | 435.359,00 |
| 24.02.2025 | 164,19 | 167,48 | 162,20 | 165,32 | -0,11% | 281.176,00 |
| 21.02.2025 | 176,45 | 177,01 | 163,14 | 165,50 | -3,55% | 375.335,00 |
| 20.02.2025 | 170,11 | 173,14 | 167,43 | 171,59 | 0,40% | 341.421,00 |
| 19.02.2025 | 170,31 | 172,31 | 167,24 | 170,91 | -1,76% | 416.914,00 |
| 18.02.2025 | 177,30 | 177,88 | 170,29 | 173,98 | -2,30% | 387.570,00 |
| 14.02.2025 | 180,43 | 184,03 | 177,86 | 178,07 | -0,13% | 275.180,00 |
| 13.02.2025 | 180,12 | 180,79 | 176,74 | 178,30 | 0,10% | 270.905,00 |
| 12.02.2025 | 176,02 | 179,52 | 175,00 | 178,13 | -2,96% | 348.541,00 |
| 11.02.2025 | 185,00 | 188,30 | 182,77 | 183,57 | -0,65% | 291.510,00 |
| 10.02.2025 | 184,70 | 185,86 | 182,73 | 184,77 | 1,53% | 307.557,00 |
| 07.02.2025 | 190,11 | 191,75 | 179,24 | 181,99 | -4,88% | 346.658,00 |
| 06.02.2025 | 192,62 | 194,22 | 188,54 | 191,32 | -0,26% | 431.839,00 |
| 05.02.2025 | 194,70 | 195,48 | 191,27 | 191,82 | -0,50% | 249.052,00 |
| 04.02.2025 | 187,96 | 193,45 | 186,26 | 192,79 | 2,76% | 238.657,00 |
| 03.02.2025 | 190,91 | 194,61 | 185,69 | 187,62 | -5,64% | 352.057,00 |
| 31.01.2025 | 203,35 | 203,79 | 197,57 | 198,84 | -3,58% | 486.563,00 |
| 30.01.2025 | 198,28 | 206,84 | 198,13 | 206,22 | 4,53% | 251.644,00 |
| 29.01.2025 | 197,64 | 201,82 | 195,63 | 197,29 | -0,30% | 166.332,00 |
| 28.01.2025 | 201,71 | 203,35 | 197,75 | 197,89 | -2,98% | 214.331,00 |
| 27.01.2025 | 205,49 | 214,10 | 202,17 | 203,97 | -0,47% | 522.061,00 |
| 24.01.2025 | 205,63 | 205,88 | 202,36 | 204,94 | -0,18% | 278.287,00 |
| 23.01.2025 | 205,00 | 207,57 | 203,15 | 205,31 | 0,27% | 338.661,00 |
| 22.01.2025 | 200,33 | 206,31 | 200,33 | 204,76 | 1,73% | 335.379,00 |
| 21.01.2025 | 199,58 | 202,38 | 198,20 | 201,27 | 2,69% | 369.226,00 |
| 17.01.2025 | 202,89 | 204,15 | 195,38 | 196,00 | -1,53% | 382.189,00 |
| 16.01.2025 | 193,16 | 199,79 | 193,08 | 199,04 | 2,36% | 357.417,00 |
| 15.01.2025 | 199,65 | 199,65 | 193,97 | 194,46 | 3,75% | 361.166,00 |
| 14.01.2025 | 180,11 | 188,24 | 179,12 | 187,44 | 7,11% | 457.754,00 |
| 13.01.2025 | 171,83 | 175,64 | 170,65 | 174,99 | 1,74% | 164.999,00 |
| 10.01.2025 | 169,99 | 174,28 | 169,37 | 172,00 | -2,36% | 241.403,00 |
| 08.01.2025 | 172,49 | 177,23 | 169,02 | 176,15 | 1,33% | 241.775,00 |
| 07.01.2025 | 175,98 | 176,16 | 170,52 | 173,83 | -0,79% | 250.240,00 |
| 06.01.2025 | 177,22 | 180,43 | 174,97 | 175,21 | -0,21% | 177.599,00 |
| 03.01.2025 | 173,86 | 176,63 | 172,93 | 175,58 | 1,35% | 215.765,00 |
| 02.01.2025 | 177,36 | 178,99 | 172,20 | 173,24 | -1,15% | 254.199,00 |
| 31.12.2024 | 176,91 | 177,43 | 174,64 | 175,25 | 0,44% | 196.877,00 |
| 30.12.2024 | 173,02 | 177,02 | 170,03 | 174,48 | 0,09% | 250.902,00 |
| 27.12.2024 | 175,98 | 177,69 | 172,95 | 174,32 | -1,30% | 196.646,00 |
| 26.12.2024 | 175,59 | 177,92 | 174,15 | 176,61 | -0,36% | 163.987,00 |
| 24.12.2024 | 176,79 | 180,28 | 174,90 | 177,24 | -0,54% | 85.492,00 |
| 23.12.2024 | 176,36 | 178,86 | 173,85 | 178,21 | 0,10% | 242.850,00 |
| 20.12.2024 | 176,01 | 181,13 | 175,87 | 178,03 | 0,59% | 650.120,00 |
| 19.12.2024 | 180,13 | 183,85 | 175,51 | 176,99 | -3,05% | 435.630,00 |
| 18.12.2024 | 192,80 | 194,49 | 181,09 | 182,55 | -4,97% | 411.200,00 |
| 17.12.2024 | 193,77 | 195,66 | 190,65 | 192,10 | -1,59% | 263.053,00 |
| 16.12.2024 | 195,30 | 200,14 | 193,81 | 195,20 | -1,66% | 268.634,00 |
| 13.12.2024 | 201,60 | 202,66 | 196,40 | 198,50 | -3,53% | 381.282,00 |
| 12.12.2024 | 207,55 | 210,25 | 205,55 | 205,77 | -1,32% | 271.461,00 |
| 11.12.2024 | 212,25 | 212,43 | 208,43 | 208,53 | -0,16% | 248.492,00 |
| 10.12.2024 | 215,25 | 215,25 | 206,06 | 208,87 | -4,23% | 260.426,00 |
| 09.12.2024 | 217,11 | 218,27 | 213,99 | 218,09 | 1,74% | 178.398,00 |
| 06.12.2024 | 218,05 | 219,51 | 213,24 | 214,37 | 0,44% | 173.199,00 |
| 05.12.2024 | 222,48 | 223,21 | 213,00 | 213,44 | -4,22% | 177.543,00 |
| 04.12.2024 | 223,17 | 224,02 | 220,23 | 222,85 | -0,20% | 175.853,00 |
| 03.12.2024 | 222,40 | 225,12 | 220,00 | 223,29 | -0,38% | 150.673,00 |
| 02.12.2024 | 227,54 | 229,52 | 223,07 | 224,14 | -2,01% | 275.251,00 |
| 29.11.2024 | 228,52 | 229,44 | 226,48 | 228,74 | 1,42% | 111.703,00 |
| 27.11.2024 | 228,71 | 229,77 | 223,96 | 225,53 | 0,05% | 172.378,00 |
| 26.11.2024 | 231,95 | 233,59 | 222,24 | 225,41 | -4,39% | 334.651,00 |
| 25.11.2024 | 223,97 | 238,87 | 221,91 | 235,76 | 8,60% | 477.906,00 |
| 22.11.2024 | 212,90 | 217,44 | 211,01 | 217,09 | 4,10% | 349.018,00 |
| 20.11.2024 | 206,06 | 209,40 | 204,14 | 208,53 | 0,78% | 213.871,00 |
| 19.11.2024 | 202,24 | 207,20 | 201,27 | 206,91 | 0,87% | 267.340,00 |
| 18.11.2024 | 200,83 | 206,11 | 199,42 | 205,12 | 2,55% | 255.382,00 |
| 15.11.2024 | 206,75 | 209,47 | 199,29 | 200,02 | -3,83% | 354.401,00 |
| 14.11.2024 | 208,61 | 211,56 | 207,08 | 207,98 | 0,12% | 281.746,00 |
| 13.11.2024 | 210,88 | 213,18 | 207,34 | 207,73 | 0,04% | 326.217,00 |