216,920$
-27,57%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 319,18 | 319,18 | 303,90 | 306,18 | -2,61% | 325.815,00 |
| 21.04.2026 | 318,59 | 322,96 | 311,93 | 314,39 | 1,60% | 695.540,00 |
| 20.04.2026 | 296,15 | 309,80 | 294,34 | 309,45 | 3,97% | 330.158,00 |
| 17.04.2026 | 290,26 | 305,86 | 290,26 | 297,64 | 5,49% | 413.508,00 |
| 16.04.2026 | 284,92 | 288,00 | 278,89 | 282,14 | -0,57% | 166.602,00 |
| 15.04.2026 | 286,33 | 287,20 | 280,72 | 283,75 | -1,81% | 178.329,00 |
| 14.04.2026 | 290,19 | 295,20 | 287,03 | 288,98 | -0,26% | 246.059,00 |
| 13.04.2026 | 282,12 | 289,72 | 277,43 | 289,72 | 1,34% | 272.386,00 |
| 10.04.2026 | 285,08 | 288,40 | 281,04 | 285,88 | 0,08% | 270.108,00 |
| 09.04.2026 | 273,43 | 287,81 | 273,43 | 285,66 | 1,35% | 429.679,00 |
| 08.04.2026 | 274,00 | 287,37 | 269,05 | 281,85 | 7,56% | 433.920,00 |
| 07.04.2026 | 263,68 | 264,42 | 259,52 | 262,04 | -2,04% | 339.821,00 |
| 06.04.2026 | 267,45 | 268,61 | 264,95 | 267,51 | -0,45% | 249.833,00 |
| 02.04.2026 | 266,00 | 274,38 | 261,83 | 268,71 | -1,64% | 218.927,00 |
| 01.04.2026 | 265,58 | 275,41 | 264,50 | 273,19 | 3,03% | 271.470,00 |
| 31.03.2026 | 260,85 | 271,19 | 259,33 | 265,15 | 2,95% | 289.202,00 |
| 30.03.2026 | 267,28 | 269,69 | 257,14 | 257,55 | -1,82% | 321.598,00 |
| 27.03.2026 | 263,66 | 266,75 | 260,65 | 262,33 | -1,00% | 197.555,00 |
| 26.03.2026 | 268,04 | 272,85 | 263,45 | 264,98 | -2,44% | 158.625,00 |
| 25.03.2026 | 270,92 | 274,89 | 262,36 | 271,60 | 1,42% | 323.081,00 |
| 24.03.2026 | 266,78 | 271,08 | 252,58 | 267,80 | 0,13% | 328.457,00 |
| 23.03.2026 | 258,08 | 275,49 | 258,08 | 267,44 | 3,34% | 286.887,00 |
| 20.03.2026 | 272,10 | 272,10 | 254,98 | 258,79 | -5,10% | 891.205,00 |
| 19.03.2026 | 270,07 | 276,17 | 268,12 | 272,70 | -1,61% | 295.310,00 |
| 18.03.2026 | 280,14 | 288,75 | 276,60 | 277,17 | -3,05% | 400.073,00 |
| 17.03.2026 | 291,40 | 291,40 | 285,36 | 285,89 | -0,85% | 275.690,00 |
| 16.03.2026 | 290,03 | 292,09 | 281,28 | 288,33 | 1,28% | 330.727,00 |
| 13.03.2026 | 274,92 | 285,51 | 272,22 | 284,69 | 4,62% | 476.681,00 |
| 12.03.2026 | 281,74 | 286,01 | 271,22 | 272,11 | -3,27% | 367.312,00 |
| 11.03.2026 | 287,16 | 288,58 | 280,91 | 281,31 | -3,18% | 411.689,00 |
| 10.03.2026 | 297,88 | 301,80 | 290,14 | 290,55 | -2,92% | 352.792,00 |
| 09.03.2026 | 294,37 | 302,13 | 289,21 | 299,28 | -2,17% | 494.757,00 |
| 06.03.2026 | 301,58 | 310,71 | 298,14 | 305,92 | -2,06% | 268.108,00 |
| 05.03.2026 | 324,58 | 326,70 | 306,79 | 312,36 | -4,76% | 380.669,00 |
| 04.03.2026 | 327,57 | 331,52 | 318,01 | 327,97 | 0,67% | 455.375,00 |
| 03.03.2026 | 313,14 | 328,91 | 311,80 | 325,79 | -0,17% | 420.628,00 |
| 02.03.2026 | 320,46 | 328,96 | 313,72 | 326,36 | -0,43% | 312.118,00 |
| 27.02.2026 | 323,86 | 332,26 | 319,17 | 327,76 | 1,79% | 592.369,00 |
| 26.02.2026 | 320,13 | 333,30 | 307,81 | 322,01 | 7,07% | 533.721,00 |
| 25.02.2026 | 318,20 | 321,75 | 296,65 | 300,74 | -6,02% | 369.613,00 |
| 24.02.2026 | 319,02 | 325,74 | 318,18 | 319,99 | -0,01% | 322.779,00 |
| 23.02.2026 | 325,07 | 328,77 | 311,95 | 320,03 | -1,66% | 292.047,00 |
| 20.02.2026 | 328,33 | 329,64 | 316,85 | 325,43 | 1,27% | 349.264,00 |
| 19.02.2026 | 322,88 | 331,48 | 319,40 | 321,35 | -1,99% | 403.166,00 |
| 18.02.2026 | 337,87 | 338,79 | 324,50 | 327,87 | -2,54% | 490.813,00 |
| 17.02.2026 | 323,61 | 349,00 | 323,55 | 336,40 | -2,26% | 278.164,00 |
| 13.02.2026 | 339,81 | 346,83 | 335,57 | 344,19 | 2,76% | 290.116,00 |
| 12.02.2026 | 339,58 | 346,73 | 332,68 | 334,93 | 0,26% | 206.784,00 |
| 11.02.2026 | 328,75 | 337,23 | 305,96 | 334,06 | -0,89% | 269.819,00 |
| 10.02.2026 | 327,05 | 341,60 | 323,73 | 337,06 | 3,87% | 363.070,00 |
| 09.02.2026 | 328,66 | 334,09 | 322,88 | 324,49 | -1,35% | 234.646,00 |
| 06.02.2026 | 325,26 | 335,04 | 323,24 | 328,92 | 1,80% | 406.847,00 |
| 05.02.2026 | 318,31 | 324,90 | 313,00 | 323,09 | 0,72% | 369.014,00 |
| 04.02.2026 | 307,92 | 322,68 | 307,27 | 320,77 | 5,76% | 691.720,00 |
| 03.02.2026 | 286,85 | 312,87 | 285,41 | 303,31 | 5,71% | 589.947,00 |
| 02.02.2026 | 288,15 | 290,88 | 285,27 | 286,92 | -0,42% | 232.437,00 |
| 30.01.2026 | 287,68 | 290,53 | 282,30 | 288,14 | -1,55% | 272.068,00 |
| 29.01.2026 | 297,25 | 300,19 | 289,58 | 292,67 | -0,44% | 221.567,00 |
| 28.01.2026 | 291,44 | 300,98 | 288,94 | 293,96 | 0,46% | 192.653,00 |
| 27.01.2026 | 294,44 | 300,05 | 290,11 | 292,61 | -1,04% | 232.380,00 |
| 26.01.2026 | 294,97 | 300,70 | 292,80 | 295,68 | -2,88% | 328.746,00 |
| 22.01.2026 | 303,28 | 313,55 | 299,66 | 304,45 | -0,58% | 187.860,00 |
| 21.01.2026 | 299,07 | 312,08 | 299,07 | 306,24 | 2,00% | 218.559,00 |
| 20.01.2026 | 298,53 | 306,81 | 290,78 | 300,23 | -3,06% | 206.438,00 |
| 16.01.2026 | 312,75 | 317,86 | 306,85 | 309,70 | -1,49% | 307.484,00 |
| 15.01.2026 | 307,29 | 315,99 | 305,57 | 314,40 | 2,76% | 209.169,00 |
| 14.01.2026 | 311,29 | 313,60 | 303,65 | 305,95 | -1,84% | 491.648,00 |
| 13.01.2026 | 290,93 | 312,35 | 290,93 | 311,69 | 2,88% | 384.378,00 |
| 12.01.2026 | 295,36 | 304,32 | 293,48 | 302,97 | 2,21% | 484.197,00 |
| 09.01.2026 | 276,47 | 296,71 | 276,07 | 296,43 | 8,23% | 511.434,00 |
| 08.01.2026 | 253,62 | 274,87 | 252,00 | 273,89 | 6,20% | 382.128,00 |
| 07.01.2026 | 277,66 | 279,21 | 257,84 | 257,89 | -6,49% | 241.639,00 |
| 06.01.2026 | 274,05 | 277,59 | 265,00 | 275,78 | 0,58% | 212.217,00 |
| 05.01.2026 | 265,73 | 279,62 | 265,10 | 274,18 | 2,52% | 329.438,00 |
| 02.01.2026 | 258,01 | 268,55 | 255,61 | 267,45 | 3,11% | 152.237,00 |
| 31.12.2025 | 263,78 | 264,35 | 258,09 | 259,39 | -1,92% | 169.141,00 |
| 30.12.2025 | 264,54 | 268,00 | 262,21 | 264,47 | -0,76% | 243.815,00 |
| 29.12.2025 | 268,20 | 268,61 | 264,55 | 266,50 | -0,26% | 137.669,00 |
| 26.12.2025 | 263,53 | 267,68 | 263,33 | 267,20 | 0,52% | 95.535,00 |
| 24.12.2025 | 262,50 | 267,32 | 262,50 | 265,82 | 0,53% | 81.809,00 |
| 23.12.2025 | 266,60 | 266,60 | 261,01 | 264,42 | -0,56% | 143.875,00 |
| 22.12.2025 | 268,50 | 268,50 | 261,62 | 265,92 | -0,47% | 197.513,00 |
| 19.12.2025 | 264,22 | 268,15 | 261,35 | 267,18 | 0,78% | 509.565,00 |
| 18.12.2025 | 264,00 | 270,29 | 263,71 | 265,12 | 2,39% | 259.962,00 |
| 17.12.2025 | 262,39 | 265,92 | 256,75 | 258,94 | -2,24% | 286.929,00 |
| 16.12.2025 | 269,09 | 269,94 | 261,77 | 264,86 | -1,27% | 331.799,00 |
| 15.12.2025 | 273,90 | 278,76 | 267,23 | 268,28 | -1,54% | 355.056,00 |
| 12.12.2025 | 287,80 | 288,01 | 271,30 | 272,47 | -4,42% | 315.541,00 |
| 11.12.2025 | 286,00 | 293,53 | 283,58 | 285,08 | 0,53% | 349.971,00 |