254,080$
-0,08%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 267,20 | 271,19 | 263,38 | 269,59 | 1,21% | 241.376,00 |
| 29.07.2024 | 266,81 | 272,41 | 262,82 | 266,37 | 0,32% | 348.558,00 |
| 26.07.2024 | 256,88 | 266,30 | 256,39 | 265,53 | 7,19% | 426.885,00 |
| 25.07.2024 | 245,47 | 253,19 | 241,14 | 247,73 | 2,71% | 336.100,00 |
| 24.07.2024 | 247,83 | 250,60 | 240,44 | 241,20 | -3,48% | 225.207,00 |
| 23.07.2024 | 244,37 | 253,86 | 242,16 | 249,89 | 1,10% | 224.336,00 |
| 22.07.2024 | 244,01 | 247,37 | 238,07 | 247,17 | 2,76% | 229.016,00 |
| 19.07.2024 | 242,75 | 246,10 | 238,86 | 240,54 | -1,28% | 249.598,00 |
| 18.07.2024 | 242,76 | 255,65 | 241,58 | 243,65 | 0,97% | 491.658,00 |
| 17.07.2024 | 246,84 | 250,79 | 241,31 | 241,31 | -3,94% | 502.479,00 |
| 16.07.2024 | 240,56 | 251,85 | 238,39 | 251,22 | 7,22% | 489.280,00 |
| 15.07.2024 | 233,10 | 238,55 | 232,57 | 234,31 | 1,53% | 300.444,00 |
| 12.07.2024 | 229,45 | 236,38 | 229,45 | 230,79 | 1,73% | 480.144,00 |
| 11.07.2024 | 219,48 | 232,89 | 218,86 | 226,86 | 7,86% | 677.264,00 |
| 10.07.2024 | 205,43 | 211,42 | 204,22 | 210,33 | 3,10% | 282.535,00 |
| 09.07.2024 | 204,92 | 208,33 | 202,35 | 204,00 | -1,34% | 372.347,00 |
| 08.07.2024 | 201,41 | 206,80 | 200,57 | 206,78 | 3,60% | 329.101,00 |
| 05.07.2024 | 199,28 | 201,38 | 196,56 | 199,60 | -0,08% | 182.846,00 |
| 03.07.2024 | 199,59 | 203,35 | 198,76 | 199,76 | 0,48% | 167.634,00 |
| 02.07.2024 | 198,95 | 201,56 | 195,34 | 198,80 | -1,14% | 284.907,00 |
| 01.07.2024 | 206,66 | 206,81 | 197,95 | 201,10 | -2,23% | 329.733,00 |
| 28.06.2024 | 204,44 | 206,36 | 202,36 | 205,68 | 1,74% | 625.534,00 |
| 27.06.2024 | 198,51 | 202,35 | 196,21 | 202,16 | 2,29% | 297.197,00 |
| 26.06.2024 | 196,51 | 198,61 | 193,51 | 197,63 | 0,60% | 259.478,00 |
| 25.06.2024 | 197,64 | 198,37 | 191,65 | 196,45 | -1,25% | 373.008,00 |
| 24.06.2024 | 198,06 | 203,27 | 195,93 | 198,93 | 0,51% | 280.086,00 |
| 21.06.2024 | 198,32 | 199,90 | 193,95 | 197,93 | -0,50% | 785.304,00 |
| 20.06.2024 | 206,68 | 210,00 | 195,99 | 198,93 | -5,64% | 480.516,00 |
| 18.06.2024 | 213,34 | 214,69 | 209,28 | 210,83 | -1,56% | 309.732,00 |
| 17.06.2024 | 211,93 | 214,34 | 210,04 | 214,18 | -0,23% | 280.675,00 |
| 14.06.2024 | 217,19 | 218,00 | 210,58 | 214,67 | -3,26% | 195.429,00 |
| 13.06.2024 | 219,00 | 221,92 | 217,39 | 221,90 | 0,64% | 192.943,00 |
| 12.06.2024 | 215,00 | 224,74 | 215,00 | 220,48 | 6,58% | 347.259,00 |
| 11.06.2024 | 208,81 | 209,15 | 205,17 | 206,87 | -1,61% | 173.075,00 |
| 10.06.2024 | 207,53 | 210,65 | 207,53 | 210,25 | 0,04% | 394.634,00 |
| 07.06.2024 | 208,89 | 212,22 | 205,43 | 210,17 | -1,62% | 431.541,00 |
| 06.06.2024 | 218,67 | 220,10 | 213,07 | 213,62 | -2,82% | 365.106,00 |
| 05.06.2024 | 211,38 | 221,04 | 210,03 | 219,82 | 4,77% | 364.399,00 |
| 04.06.2024 | 210,21 | 211,88 | 207,22 | 209,81 | -0,94% | 397.141,00 |
| 03.06.2024 | 213,59 | 213,70 | 209,80 | 211,81 | -0,01% | 346.908,00 |
| 31.05.2024 | 210,46 | 213,09 | 208,80 | 211,84 | 1,07% | 253.764,00 |
| 30.05.2024 | 207,47 | 210,99 | 204,75 | 209,59 | 1,94% | 440.483,00 |
| 29.05.2024 | 206,76 | 208,31 | 203,52 | 205,61 | -1,73% | 341.482,00 |
| 28.05.2024 | 212,81 | 214,25 | 207,50 | 209,24 | -1,44% | 230.152,00 |