165,070$
-2,76%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |