178,030$
0,59%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 209,73 | 212,64 | 207,22 | 207,65 | -1,47% | 427.872,00 |
| 11.11.2024 | 214,30 | 214,99 | 210,00 | 210,74 | 0,23% | 336.134,00 |
| 08.11.2024 | 215,30 | 215,73 | 209,90 | 210,26 | -3,23% | 576.763,00 |
| 07.11.2024 | 220,41 | 228,00 | 215,02 | 217,27 | -4,58% | 554.735,00 |
| 06.11.2024 | 232,29 | 232,88 | 215,30 | 227,69 | -2,09% | 597.638,00 |
| 05.11.2024 | 219,44 | 235,10 | 219,44 | 232,55 | 5,19% | 277.221,00 |
| 04.11.2024 | 221,29 | 227,67 | 218,97 | 221,07 | 1,95% | 374.382,00 |
| 01.11.2024 | 220,07 | 221,82 | 216,85 | 216,85 | -0,02% | 223.808,00 |
| 31.10.2024 | 215,54 | 219,40 | 214,18 | 216,90 | -0,19% | 190.750,00 |
| 30.10.2024 | 215,44 | 224,17 | 214,50 | 217,31 | 0,87% | 268.495,00 |
| 29.10.2024 | 222,82 | 222,82 | 205,80 | 215,44 | -8,21% | 741.874,00 |
| 28.10.2024 | 234,70 | 238,42 | 232,47 | 234,71 | 1,85% | 138.133,00 |
| 25.10.2024 | 233,14 | 236,58 | 230,26 | 230,44 | -0,08% | 204.093,00 |
| 24.10.2024 | 229,61 | 234,54 | 227,25 | 230,62 | 1,56% | 186.519,00 |
| 23.10.2024 | 232,11 | 234,88 | 226,61 | 227,08 | -3,27% | 379.938,00 |
| 22.10.2024 | 238,60 | 238,60 | 234,01 | 234,75 | -3,38% | 164.213,00 |
| 21.10.2024 | 252,22 | 254,25 | 240,59 | 242,96 | -4,50% | 241.813,00 |
| 18.10.2024 | 255,99 | 257,82 | 253,02 | 254,42 | 0,13% | 150.571,00 |
| 17.10.2024 | 254,00 | 255,92 | 250,18 | 254,08 | -0,08% | 186.654,00 |
| 16.10.2024 | 254,82 | 259,59 | 253,77 | 254,29 | 1,13% | 261.309,00 |
| 15.10.2024 | 251,07 | 256,86 | 250,79 | 251,44 | 0,73% | 288.924,00 |
| 14.10.2024 | 241,17 | 249,65 | 237,68 | 249,62 | 4,59% | 269.188,00 |
| 11.10.2024 | 233,51 | 238,92 | 231,82 | 238,67 | 2,03% | 150.726,00 |
| 10.10.2024 | 235,45 | 237,76 | 231,77 | 233,92 | -2,52% | 214.149,00 |
| 09.10.2024 | 241,22 | 242,52 | 237,68 | 239,96 | -0,46% | 172.433,00 |
| 08.10.2024 | 238,09 | 245,99 | 236,09 | 241,08 | 1,67% | 204.697,00 |
| 07.10.2024 | 234,61 | 238,15 | 231,05 | 237,11 | -0,70% | 223.310,00 |
| 04.10.2024 | 244,97 | 244,97 | 229,56 | 238,77 | -1,15% | 266.121,00 |
| 03.10.2024 | 244,12 | 245,46 | 236,91 | 241,54 | -1,67% | 240.975,00 |
| 02.10.2024 | 243,11 | 247,45 | 237,31 | 245,65 | -0,46% | 131.905,00 |
| 01.10.2024 | 247,24 | 247,91 | 241,07 | 246,78 | 0,21% | 136.311,00 |
| 30.09.2024 | 247,03 | 249,36 | 241,69 | 246,27 | -1,65% | 199.136,00 |
| 27.09.2024 | 247,90 | 255,84 | 246,99 | 250,40 | 2,18% | 263.740,00 |
| 26.09.2024 | 244,81 | 245,36 | 241,15 | 245,06 | 2,77% | 242.665,00 |
| 25.09.2024 | 238,80 | 241,98 | 235,88 | 238,46 | -1,17% | 194.772,00 |
| 24.09.2024 | 243,78 | 243,78 | 239,26 | 241,29 | -0,88% | 234.741,00 |
| 23.09.2024 | 242,44 | 244,41 | 239,02 | 243,44 | 1,78% | 181.157,00 |
| 20.09.2024 | 243,72 | 244,63 | 237,95 | 239,19 | -2,80% | 547.621,00 |
| 19.09.2024 | 245,21 | 246,98 | 240,83 | 246,07 | 4,16% | 283.226,00 |
| 18.09.2024 | 239,34 | 245,37 | 234,89 | 236,25 | -0,79% | 330.202,00 |
| 17.09.2024 | 231,03 | 239,44 | 228,89 | 238,14 | 5,26% | 384.393,00 |
| 16.09.2024 | 224,61 | 230,91 | 220,23 | 226,24 | 1,33% | 247.243,00 |
| 13.09.2024 | 220,10 | 224,93 | 214,24 | 223,26 | 5,91% | 281.952,00 |
| 12.09.2024 | 207,74 | 213,45 | 207,01 | 210,81 | 2,37% | 157.527,00 |
| 11.09.2024 | 204,51 | 206,88 | 198,97 | 205,92 | -0,42% | 260.470,00 |
| 10.09.2024 | 205,10 | 207,43 | 201,33 | 206,79 | 1,11% | 197.777,00 |
| 09.09.2024 | 204,89 | 206,67 | 202,81 | 204,51 | 0,02% | 310.950,00 |
| 06.09.2024 | 206,68 | 210,11 | 204,12 | 204,47 | -0,36% | 114.807,00 |
| 05.09.2024 | 210,37 | 210,37 | 204,21 | 205,21 | -1,94% | 185.128,00 |
| 04.09.2024 | 208,13 | 211,27 | 203,02 | 209,27 | 0,19% | 189.664,00 |
| 03.09.2024 | 219,95 | 222,11 | 206,37 | 208,88 | -6,04% | 213.591,00 |
| 30.08.2024 | 222,99 | 224,98 | 216,50 | 222,31 | 1,01% | 158.805,00 |
| 29.08.2024 | 223,08 | 223,95 | 219,42 | 220,09 | -0,33% | 125.434,00 |
| 28.08.2024 | 222,74 | 224,34 | 220,00 | 220,82 | -1,71% | 205.924,00 |
| 27.08.2024 | 224,93 | 227,00 | 221,13 | 224,67 | -1,54% | 197.116,00 |
| 26.08.2024 | 232,50 | 233,08 | 226,43 | 228,19 | -1,77% | 230.451,00 |
| 23.08.2024 | 220,30 | 233,09 | 219,20 | 232,29 | 6,69% | 265.060,00 |
| 22.08.2024 | 219,31 | 221,71 | 216,00 | 217,72 | -1,21% | 199.959,00 |
| 21.08.2024 | 211,83 | 220,75 | 211,83 | 220,38 | 6,15% | 461.837,00 |
| 20.08.2024 | 211,26 | 214,46 | 207,27 | 207,62 | -1,61% | 269.187,00 |
| 19.08.2024 | 208,00 | 212,38 | 207,71 | 211,02 | 2,03% | 203.742,00 |
| 16.08.2024 | 210,16 | 212,45 | 206,12 | 206,82 | -2,11% | 244.197,00 |
| 15.08.2024 | 214,82 | 217,64 | 209,45 | 211,28 | 1,53% | 364.341,00 |
| 14.08.2024 | 216,18 | 216,94 | 207,78 | 208,10 | -2,44% | 302.945,00 |
| 13.08.2024 | 212,37 | 217,18 | 210,60 | 213,30 | 1,58% | 266.119,00 |
| 12.08.2024 | 212,73 | 214,52 | 208,65 | 209,99 | -1,45% | 280.751,00 |
| 09.08.2024 | 216,19 | 216,85 | 212,79 | 213,07 | -0,79% | 199.758,00 |
| 08.08.2024 | 210,79 | 215,60 | 207,30 | 214,76 | 3,38% | 234.214,00 |
| 07.08.2024 | 227,57 | 230,47 | 206,33 | 207,73 | -7,30% | 416.755,00 |
| 06.08.2024 | 221,25 | 228,60 | 213,92 | 224,10 | 0,49% | 418.328,00 |
| 05.08.2024 | 211,42 | 231,38 | 209,26 | 223,01 | -3,77% | 313.554,00 |
| 02.08.2024 | 224,10 | 232,51 | 222,51 | 231,74 | -1,76% | 412.574,00 |
| 01.08.2024 | 252,99 | 263,66 | 229,49 | 235,89 | -12,75% | 798.909,00 |
| 31.07.2024 | 272,35 | 281,04 | 267,10 | 270,35 | 0,28% | 529.002,00 |