199,640$
-0,33%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 201,70 | 211,90 | 199,00 | 199,64 | -0,33% | 589.166,00 |
| 14.09.2026 | 200,00 | 202,45 | 197,28 | 200,30 | -1,95% | 738.222,00 |
| 11.09.2026 | 202,99 | 209,42 | 196,04 | 204,28 | 1,27% | 488.256,00 |
| 10.09.2026 | 205,78 | 210,05 | 199,53 | 201,72 | -4,19% | 652.043,00 |
| 09.09.2026 | 227,89 | 230,37 | 209,55 | 210,54 | -7,67% | 664.567,00 |
| 08.09.2026 | 237,71 | 237,71 | 227,15 | 228,04 | -4,41% | 282.577,00 |
| 04.09.2026 | 237,70 | 243,59 | 235,95 | 238,57 | 0,37% | 228.010,00 |
| 03.09.2026 | 239,50 | 244,09 | 235,89 | 237,70 | 0,93% | 210.300,00 |
| 02.09.2026 | 233,89 | 238,27 | 228,52 | 235,52 | 0,59% | 311.829,00 |
| 01.09.2026 | 238,50 | 247,10 | 233,90 | 234,14 | -3,58% | 328.999,00 |
| 31.08.2026 | 246,11 | 247,34 | 240,48 | 242,83 | -1,11% | 528.619,00 |
| 28.08.2026 | 242,34 | 247,32 | 241,03 | 245,56 | 1,95% | 338.412,00 |
| 27.08.2026 | 243,88 | 245,60 | 240,02 | 240,86 | -2,09% | 168.684,00 |
| 26.08.2026 | 247,31 | 247,34 | 242,71 | 246,00 | -0,40% | 213.925,00 |
| 25.08.2026 | 249,26 | 249,26 | 243,19 | 246,98 | 0,85% | 229.478,00 |
| 24.08.2026 | 247,58 | 250,98 | 242,29 | 244,89 | -0,78% | 159.388,00 |
| 21.08.2026 | 250,21 | 250,21 | 243,65 | 246,81 | 0,90% | 229.433,00 |
| 20.08.2026 | 241,82 | 245,75 | 234,11 | 244,61 | -2,04% | 216.580,00 |
| 19.08.2026 | 246,01 | 253,49 | 246,01 | 249,70 | 4,66% | 279.222,00 |
| 18.08.2026 | 244,55 | 244,95 | 238,03 | 238,59 | -2,03% | 246.980,00 |
| 17.08.2026 | 236,33 | 244,91 | 232,55 | 243,54 | 1,38% | 269.963,00 |
| 14.08.2026 | 247,66 | 248,38 | 239,55 | 240,23 | -2,38% | 194.320,00 |
| 13.08.2026 | 245,85 | 247,88 | 244,15 | 246,08 | 1,29% | 216.405,00 |
| 12.08.2026 | 249,34 | 252,59 | 242,11 | 242,95 | -2,65% | 468.457,00 |
| 11.08.2026 | 238,98 | 249,90 | 235,99 | 249,57 | 5,86% | 258.236,00 |
| 10.08.2026 | 242,39 | 243,19 | 232,72 | 235,76 | -3,40% | 248.229,00 |
| 07.08.2026 | 244,87 | 251,77 | 238,33 | 244,05 | 0,86% | 380.962,00 |
| 06.08.2026 | 246,36 | 253,51 | 224,05 | 241,97 | 0,19% | 588.625,00 |
| 05.08.2026 | 234,05 | 244,46 | 233,93 | 241,51 | 1,54% | 430.167,00 |
| 04.08.2026 | 231,88 | 239,18 | 230,03 | 237,85 | 4,11% | 361.521,00 |
| 03.08.2026 | 228,86 | 238,01 | 227,49 | 228,45 | 2,47% | 296.491,00 |
| 31.07.2026 | 222,98 | 228,54 | 221,58 | 222,94 | -0,99% | 296.330,00 |
| 30.07.2026 | 231,13 | 234,87 | 223,34 | 225,16 | -2,24% | 291.628,00 |
| 29.07.2026 | 235,40 | 240,55 | 229,27 | 230,33 | -4,06% | 431.247,00 |
| 28.07.2026 | 232,19 | 240,08 | 231,69 | 240,07 | 5,04% | 421.780,00 |
| 27.07.2026 | 230,11 | 236,17 | 227,50 | 228,55 | 0,49% | 360.395,00 |
| 24.07.2026 | 222,84 | 229,83 | 221,26 | 227,43 | 2,04% | 342.671,00 |
| 23.07.2026 | 227,35 | 227,35 | 217,29 | 222,88 | -0,98% | 437.985,00 |
| 22.07.2026 | 222,75 | 226,71 | 220,67 | 225,09 | 1,35% | 378.748,00 |
| 21.07.2026 | 223,34 | 225,15 | 211,48 | 222,09 | -0,95% | 489.773,00 |
| 20.07.2026 | 228,72 | 229,19 | 221,60 | 224,21 | -1,94% | 402.485,00 |
| 17.07.2026 | 234,18 | 238,82 | 225,78 | 228,65 | -2,87% | 453.424,00 |
| 16.07.2026 | 232,99 | 236,23 | 226,25 | 235,40 | 2,98% | 361.742,00 |
| 15.07.2026 | 224,87 | 232,89 | 222,02 | 228,59 | 1,87% | 746.693,00 |
| 14.07.2026 | 227,39 | 232,46 | 221,63 | 224,40 | 0,84% | 302.891,00 |
| 13.07.2026 | 224,28 | 226,56 | 218,85 | 222,53 | -1,15% | 291.636,00 |
| 10.07.2026 | 223,18 | 229,05 | 221,49 | 225,13 | 2,33% | 200.880,00 |
| 09.07.2026 | 217,48 | 221,80 | 215,20 | 220,00 | 2,43% | 398.406,00 |
| 08.07.2026 | 218,13 | 220,69 | 210,20 | 214,79 | -3,33% | 608.072,00 |
| 07.07.2026 | 229,12 | 229,12 | 220,70 | 222,19 | -1,57% | 271.630,00 |
| 06.07.2026 | 228,10 | 230,02 | 219,54 | 225,74 | -1,10% | 293.350,00 |
| 02.07.2026 | 225,66 | 228,63 | 223,47 | 228,26 | 1,89% | 274.930,00 |
| 01.07.2026 | 226,90 | 232,79 | 223,72 | 224,02 | -2,53% | 427.658,00 |
| 30.06.2026 | 227,82 | 230,64 | 225,22 | 229,84 | 1,10% | 394.440,00 |
| 29.06.2026 | 229,14 | 229,14 | 219,41 | 227,34 | -2,56% | 532.876,00 |
| 26.06.2026 | 226,83 | 233,75 | 223,36 | 233,32 | 2,78% | 1.290.588,00 |
| 25.06.2026 | 224,30 | 230,27 | 223,02 | 227,02 | 1,67% | 433.048,00 |
| 24.06.2026 | 214,36 | 228,67 | 213,12 | 223,30 | 5,99% | 584.941,00 |
| 23.06.2026 | 210,38 | 214,33 | 208,80 | 210,68 | -0,59% | 295.229,00 |
| 22.06.2026 | 216,68 | 219,68 | 210,81 | 211,92 | -2,90% | 445.403,00 |
| 18.06.2026 | 214,62 | 221,81 | 212,85 | 218,25 | 3,28% | 865.460,00 |
| 17.06.2026 | 215,42 | 224,10 | 209,26 | 211,31 | -3,01% | 489.336,00 |
| 16.06.2026 | 213,45 | 219,13 | 212,00 | 217,86 | 4,44% | 429.029,00 |
| 15.06.2026 | 212,95 | 218,76 | 207,45 | 208,59 | 0,72% | 305.818,00 |
| 12.06.2026 | 205,49 | 210,31 | 204,36 | 207,09 | -0,20% | 410.199,00 |
| 11.06.2026 | 196,60 | 207,66 | 195,08 | 207,50 | 6,06% | 365.962,00 |
| 10.06.2026 | 205,23 | 207,08 | 193,11 | 195,65 | -5,04% | 331.148,00 |
| 09.06.2026 | 201,20 | 206,60 | 199,58 | 206,03 | 2,90% | 390.441,00 |
| 08.06.2026 | 197,18 | 202,72 | 195,40 | 200,22 | 1,32% | 560.937,00 |
| 05.06.2026 | 199,18 | 203,16 | 196,86 | 197,61 | -2,53% | 485.899,00 |
| 04.06.2026 | 204,77 | 207,33 | 198,61 | 202,74 | 0,50% | 493.386,00 |
| 03.06.2026 | 201,90 | 203,30 | 198,65 | 201,74 | -1,25% | 714.352,00 |
| 02.06.2026 | 203,31 | 204,92 | 199,19 | 204,30 | 1,24% | 532.521,00 |
| 01.06.2026 | 206,50 | 210,08 | 201,61 | 201,80 | -3,90% | 334.575,00 |
| 29.05.2026 | 209,30 | 214,18 | 208,15 | 209,98 | 0,09% | 320.431,00 |
| 28.05.2026 | 210,59 | 213,59 | 207,14 | 209,80 | -1,74% | 484.580,00 |
| 27.05.2026 | 218,85 | 224,93 | 212,24 | 213,51 | -1,67% | 426.340,00 |
| 26.05.2026 | 216,84 | 218,21 | 213,69 | 217,13 | 1,36% | 306.492,00 |
| 22.05.2026 | 217,81 | 219,40 | 211,02 | 214,22 | -1,21% | 430.434,00 |
| 21.05.2026 | 208,38 | 218,73 | 208,38 | 216,85 | 0,43% | 554.019,00 |
| 20.05.2026 | 206,88 | 216,29 | 203,45 | 215,93 | 5,60% | 429.766,00 |
| 19.05.2026 | 212,66 | 212,66 | 203,83 | 204,48 | -5,05% | 350.591,00 |
| 18.05.2026 | 211,03 | 219,52 | 211,03 | 215,36 | 2,95% | 519.195,00 |
| 15.05.2026 | 206,72 | 213,77 | 206,72 | 209,19 | -3,74% | 607.468,00 |
| 14.05.2026 | 210,01 | 219,99 | 208,09 | 217,31 | 5,31% | 617.883,00 |
| 13.05.2026 | 201,82 | 206,39 | 197,80 | 206,36 | 1,83% | 830.733,00 |
| 12.05.2026 | 209,46 | 209,46 | 200,30 | 202,65 | -1,72% | 905.974,00 |
| 11.05.2026 | 219,44 | 221,48 | 203,34 | 206,20 | -6,27% | 1.080.086,00 |
| 08.05.2026 | 220,12 | 224,28 | 212,24 | 219,99 | 1,42% | 594.801,00 |
| 07.05.2026 | 259,50 | 270,00 | 212,45 | 216,92 | -27,57% | 1.756.074,00 |
| 06.05.2026 | 291,50 | 302,95 | 291,50 | 299,47 | 6,00% | 464.295,00 |
| 05.05.2026 | 280,76 | 285,30 | 276,00 | 282,53 | 1,99% | 328.563,00 |
| 04.05.2026 | 288,27 | 289,72 | 275,49 | 277,02 | -4,54% | 377.096,00 |
| 01.05.2026 | 289,81 | 293,64 | 285,04 | 290,21 | 0,58% | 363.615,00 |
| 30.04.2026 | 288,11 | 290,30 | 282,39 | 288,55 | 1,41% | 304.088,00 |
| 29.04.2026 | 291,86 | 293,30 | 283,83 | 284,55 | -3,20% | 195.019,00 |
| 28.04.2026 | 299,50 | 304,60 | 291,72 | 293,97 | -1,53% | 229.633,00 |
| 27.04.2026 | 301,66 | 305,61 | 296,06 | 298,53 | -1,34% | 283.528,00 |
| 24.04.2026 | 307,70 | 309,70 | 301,34 | 302,57 | -2,07% | 216.369,00 |
| 23.04.2026 | 303,86 | 312,26 | 302,38 | 308,98 | 0,91% | 220.734,00 |