257,140$
-3,02%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 264,71 | 265,72 | 254,56 | 257,14 | -3,02% | 262.647,00 |
| 12.11.2025 | 262,78 | 265,91 | 258,60 | 265,15 | 2,16% | 270.353,00 |
| 11.11.2025 | 259,06 | 261,78 | 255,29 | 259,55 | 0,79% | 194.629,00 |
| 10.11.2025 | 259,37 | 261,03 | 254,00 | 257,52 | -0,09% | 260.753,00 |
| 07.11.2025 | 249,07 | 257,91 | 249,03 | 257,76 | 2,32% | 340.666,00 |
| 06.11.2025 | 248,40 | 253,52 | 246,20 | 251,92 | 2,48% | 364.757,00 |
| 05.11.2025 | 254,01 | 270,00 | 242,21 | 245,83 | 3,28% | 859.413,00 |
| 04.11.2025 | 236,49 | 241,86 | 230,94 | 238,02 | -0,86% | 650.133,00 |
| 03.11.2025 | 247,48 | 248,58 | 239,34 | 240,09 | -3,28% | 544.341,00 |
| 31.10.2025 | 252,71 | 254,51 | 244,68 | 248,23 | -2,28% | 422.412,00 |
| 30.10.2025 | 261,67 | 266,22 | 253,13 | 254,02 | -3,33% | 355.465,00 |
| 29.10.2025 | 267,54 | 272,02 | 258,82 | 262,76 | -2,50% | 353.269,00 |
| 28.10.2025 | 265,19 | 274,00 | 264,38 | 269,50 | -0,73% | 211.558,00 |
| 27.10.2025 | 270,20 | 272,37 | 267,54 | 271,47 | 1,22% | 344.717,00 |
| 24.10.2025 | 269,80 | 277,18 | 267,00 | 268,19 | 0,33% | 405.026,00 |
| 23.10.2025 | 261,80 | 267,42 | 260,64 | 267,30 | 1,72% | 254.456,00 |
| 22.10.2025 | 263,87 | 267,63 | 259,62 | 262,77 | -1,44% | 391.167,00 |
| 21.10.2025 | 253,97 | 272,05 | 253,97 | 266,61 | 2,42% | 460.845,00 |
| 20.10.2025 | 260,51 | 264,89 | 258,44 | 260,31 | 1,29% | 341.346,00 |
| 17.10.2025 | 253,96 | 257,30 | 250,58 | 257,00 | 0,69% | 168.203,00 |
| 16.10.2025 | 257,48 | 260,00 | 251,68 | 255,25 | -0,35% | 369.489,00 |
| 15.10.2025 | 256,84 | 260,81 | 254,94 | 256,14 | -0,11% | 267.556,00 |
| 14.10.2025 | 237,98 | 257,45 | 237,98 | 256,43 | 6,70% | 478.949,00 |
| 13.10.2025 | 236,69 | 242,14 | 235,85 | 240,32 | 0,47% | 195.342,00 |
| 10.10.2025 | 240,72 | 245,34 | 237,50 | 239,20 | -0,53% | 360.669,00 |
| 09.10.2025 | 239,86 | 243,64 | 238,92 | 240,48 | -1,10% | 500.178,00 |
| 08.10.2025 | 237,21 | 245,73 | 235,13 | 243,16 | 3,41% | 470.085,00 |
| 07.10.2025 | 237,73 | 239,39 | 231,58 | 235,14 | -1,84% | 503.618,00 |
| 06.10.2025 | 244,84 | 245,01 | 235,41 | 239,54 | -1,86% | 239.612,00 |
| 02.10.2025 | 243,83 | 246,90 | 239,28 | 244,09 | -0,46% | 351.958,00 |
| 01.10.2025 | 248,29 | 250,46 | 242,50 | 245,22 | -0,58% | 332.362,00 |
| 30.09.2025 | 252,36 | 252,36 | 243,16 | 246,66 | -1,12% | 329.340,00 |
| 29.09.2025 | 250,30 | 250,32 | 245,96 | 249,45 | 0,11% | 324.474,00 |
| 26.09.2025 | 248,20 | 252,05 | 247,45 | 249,18 | 0,19% | 287.591,00 |
| 25.09.2025 | 253,02 | 255,91 | 248,70 | 248,70 | -2,39% | 338.002,00 |
| 24.09.2025 | 256,00 | 259,95 | 254,58 | 254,80 | -0,94% | 219.059,00 |
| 23.09.2025 | 257,67 | 261,10 | 254,40 | 257,21 | 0,21% | 228.088,00 |
| 22.09.2025 | 258,55 | 259,00 | 252,33 | 256,66 | -1,14% | 261.424,00 |
| 19.09.2025 | 262,42 | 263,02 | 254,10 | 259,63 | -1,55% | 733.291,00 |
| 18.09.2025 | 260,27 | 264,80 | 256,52 | 263,71 | 1,94% | 265.287,00 |
| 17.09.2025 | 263,54 | 273,83 | 255,13 | 258,68 | -1,80% | 507.584,00 |
| 16.09.2025 | 262,00 | 264,66 | 256,97 | 263,42 | 1,07% | 748.140,00 |
| 15.09.2025 | 267,70 | 267,70 | 258,97 | 260,64 | -2,73% | 479.669,00 |
| 12.09.2025 | 267,21 | 271,48 | 264,10 | 267,96 | -1,56% | 359.947,00 |
| 11.09.2025 | 266,53 | 274,77 | 266,16 | 272,21 | 2,38% | 400.405,00 |
| 10.09.2025 | 266,22 | 267,40 | 263,99 | 265,89 | -0,09% | 337.575,00 |
| 09.09.2025 | 278,02 | 280,00 | 263,55 | 266,14 | -4,77% | 539.892,00 |
| 08.09.2025 | 273,05 | 279,95 | 273,05 | 279,47 | 1,95% | 341.337,00 |
| 05.09.2025 | 272,60 | 279,95 | 271,65 | 274,13 | 1,57% | 254.706,00 |
| 04.09.2025 | 267,21 | 273,03 | 266,04 | 269,90 | 1,95% | 367.337,00 |
| 03.09.2025 | 260,24 | 265,82 | 258,04 | 264,75 | 2,09% | 537.930,00 |
| 02.09.2025 | 251,53 | 260,98 | 251,53 | 259,33 | -0,95% | 382.909,00 |
| 29.08.2025 | 264,06 | 264,06 | 259,16 | 261,82 | -0,60% | 244.986,00 |
| 28.08.2025 | 270,39 | 270,70 | 259,80 | 263,39 | -2,11% | 792.603,00 |
| 27.08.2025 | 275,50 | 277,99 | 268,94 | 269,06 | -2,82% | 578.442,00 |
| 26.08.2025 | 273,17 | 277,35 | 271,54 | 276,88 | 1,27% | 492.632,00 |
| 25.08.2025 | 271,88 | 275,28 | 268,11 | 273,41 | 0,12% | 577.326,00 |
| 22.08.2025 | 265,39 | 278,74 | 264,34 | 273,08 | 3,37% | 699.701,00 |
| 21.08.2025 | 261,57 | 265,02 | 259,05 | 264,18 | 0,35% | 444.818,00 |
| 20.08.2025 | 268,43 | 269,99 | 262,16 | 263,27 | -2,44% | 451.626,00 |
| 19.08.2025 | 266,84 | 271,00 | 264,86 | 269,85 | 1,70% | 515.021,00 |
| 18.08.2025 | 268,05 | 274,13 | 265,32 | 265,34 | -0,70% | 345.810,00 |
| 15.08.2025 | 270,58 | 271,57 | 262,73 | 267,21 | 0,16% | 489.715,00 |
| 14.08.2025 | 265,90 | 268,29 | 263,00 | 266,77 | -2,12% | 538.213,00 |
| 13.08.2025 | 265,89 | 275,76 | 264,37 | 272,55 | 3,56% | 630.974,00 |
| 12.08.2025 | 253,11 | 264,56 | 250,76 | 263,18 | 4,34% | 681.389,00 |
| 11.08.2025 | 258,50 | 259,95 | 249,30 | 252,24 | -2,18% | 577.156,00 |
| 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 |