88,180€
-0,53%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 86,64 | 89,35 | 86,50 | 88,65 | 1,96% | - |
| 25.02.2026 | 92,91 | 94,32 | 86,91 | 86,95 | -6,71% | 430,00 |
| 24.02.2026 | 91,23 | 93,93 | 88,78 | 93,20 | 2,41% | 2.720,00 |
| 23.02.2026 | 92,97 | 93,48 | 90,23 | 91,01 | -2,91% | - |
| 20.02.2026 | 94,92 | 96,57 | 92,37 | 93,74 | -0,99% | - |
| 19.02.2026 | 96,62 | 98,46 | 94,46 | 94,68 | -2,00% | - |
| 18.02.2026 | 96,87 | 99,26 | 95,89 | 96,61 | -0,18% | - |
| 17.02.2026 | 96,49 | 99,31 | 93,14 | 96,78 | -0,02% | 6.327,00 |
| 16.02.2026 | 96,68 | 97,19 | 96,63 | 96,80 | 0,24% | - |
| 13.02.2026 | 101,45 | 103,15 | 96,57 | 96,57 | -4,95% | - |
| 12.02.2026 | 107,28 | 108,98 | 101,48 | 101,60 | -4,47% | - |
| 11.02.2026 | 108,03 | 108,20 | 102,60 | 106,35 | -1,48% | - |
| 10.02.2026 | 104,35 | 108,25 | 104,30 | 107,95 | 3,45% | - |
| 09.02.2026 | 105,55 | 106,60 | 103,40 | 104,35 | -0,88% | - |
| 06.02.2026 | 101,70 | 106,63 | 101,63 | 105,28 | 3,24% | - |
| 05.02.2026 | 104,95 | 105,25 | 100,50 | 101,98 | -2,44% | - |
| 04.02.2026 | 100,43 | 105,58 | 98,78 | 104,53 | 4,42% | - |
| 03.02.2026 | 95,97 | 106,70 | 95,09 | 100,10 | 4,23% | - |
| 02.02.2026 | 95,73 | 97,65 | 95,61 | 96,04 | -0,52% | - |
| 30.01.2026 | 97,00 | 97,13 | 93,49 | 96,54 | 0,25% | - |
| 29.01.2026 | 97,66 | 99,28 | 94,59 | 96,30 | -1,73% | - |
| 28.01.2026 | 98,02 | 100,33 | 97,14 | 98,00 | 0,49% | - |
| 27.01.2026 | 100,32 | 100,68 | 97,46 | 97,52 | -2,77% | - |
| 26.01.2026 | 102,88 | 103,53 | 99,47 | 100,30 | -3,14% | - |
| 23.01.2026 | 106,68 | 106,83 | 103,45 | 103,55 | -2,95% | - |
| 22.01.2026 | 108,60 | 110,58 | 105,80 | 106,70 | -1,68% | 588,00 |
| 21.01.2026 | 104,60 | 110,63 | 104,35 | 108,53 | 3,80% | - |
| 20.01.2026 | 107,33 | 107,33 | 102,98 | 104,55 | -3,22% | - |
| 19.01.2026 | 108,15 | 108,43 | 107,75 | 108,03 | -1,21% | - |
| 16.01.2026 | 111,25 | 113,15 | 109,35 | 109,35 | -1,58% | - |
| 15.01.2026 | 108,53 | 112,20 | 108,35 | 111,10 | 2,33% | - |
| 14.01.2026 | 106,98 | 110,53 | 105,73 | 108,58 | 1,24% | - |
| 13.01.2026 | 106,33 | 107,65 | 104,85 | 107,25 | 0,85% | - |
| 12.01.2026 | 107,08 | 108,45 | 104,15 | 106,35 | -0,84% | 430,00 |
| 09.01.2026 | 97,14 | 107,60 | 96,62 | 107,25 | 12,29% | 75,00 |
| 08.01.2026 | 89,66 | 96,70 | 89,13 | 95,51 | 6,28% | - |
| 07.01.2026 | 95,16 | 95,88 | 89,87 | 89,87 | -5,62% | - |
| 06.01.2026 | 92,40 | 95,41 | 91,12 | 95,22 | 3,12% | - |
| 05.01.2026 | 90,20 | 96,30 | 89,87 | 92,34 | 3,66% | - |
| 02.01.2026 | 87,66 | 90,74 | 87,52 | 89,08 | 2,27% | - |
| 30.12.2025 | 87,77 | 88,15 | 87,10 | 87,10 | -0,75% | - |
| 29.12.2025 | 88,33 | 88,69 | 86,99 | 87,76 | 0,98% | - |
| 23.12.2025 | 87,95 | 88,05 | 86,40 | 86,91 | -0,74% | - |
| 22.12.2025 | 88,65 | 89,14 | 86,99 | 87,56 | -0,88% | - |
| 19.12.2025 | 89,91 | 90,49 | 87,47 | 88,34 | -1,81% | - |
| 18.12.2025 | 88,13 | 92,33 | 88,03 | 89,97 | 2,08% | - |
| 17.12.2025 | 87,76 | 89,50 | 86,83 | 88,14 | 0,18% | - |
| 16.12.2025 | 88,80 | 89,86 | 87,49 | 87,98 | -1,60% | - |
| 15.12.2025 | 90,64 | 92,42 | 88,20 | 89,41 | -2,83% | - |
| 12.12.2025 | 93,81 | 94,47 | 91,54 | 92,01 | -0,47% | - |
| 11.12.2025 | 93,27 | 95,67 | 92,18 | 92,44 | -1,99% | - |
| 10.12.2025 | 90,27 | 94,44 | 89,41 | 94,32 | 5,17% | - |
| 09.12.2025 | 92,31 | 92,75 | 89,68 | 89,68 | -2,38% | - |
| 08.12.2025 | 94,56 | 94,66 | 91,20 | 91,87 | -2,54% | - |
| 05.12.2025 | 95,26 | 96,41 | 94,26 | 94,26 | -2,44% | - |
| 04.12.2025 | 98,32 | 98,51 | 94,58 | 96,62 | -1,75% | - |
| 03.12.2025 | 96,45 | 99,73 | 95,95 | 98,34 | 1,63% | - |
| 02.12.2025 | 97,40 | 97,90 | 95,37 | 96,76 | -0,94% | - |
| 01.12.2025 | 96,18 | 98,57 | 94,39 | 97,68 | 1,33% | - |
| 28.11.2025 | 96,57 | 97,47 | 95,80 | 96,40 | 0,05% | - |
| 27.11.2025 | 96,36 | 96,55 | 96,32 | 96,35 | -0,73% | - |
| 26.11.2025 | 94,28 | 97,77 | 93,76 | 97,06 | 2,89% | - |
| 25.11.2025 | 87,16 | 94,33 | 86,92 | 94,33 | 7,81% | - |
| 24.11.2025 | 88,31 | 89,79 | 86,71 | 87,50 | -0,05% | - |
| 21.11.2025 | 82,46 | 88,95 | 82,18 | 87,54 | 5,83% | - |
| 20.11.2025 | 83,66 | 84,10 | 81,91 | 82,72 | -1,34% | - |
| 19.11.2025 | 85,07 | 86,33 | 83,41 | 83,84 | -1,78% | - |
| 18.11.2025 | 85,09 | 86,14 | 84,13 | 85,36 | -3,02% | - |
| 17.11.2025 | 89,17 | 89,58 | 87,49 | 88,02 | -1,10% | - |
| 14.11.2025 | 89,24 | 90,88 | 87,53 | 89,00 | -0,41% | - |
| 13.11.2025 | 92,10 | 92,74 | 89,30 | 89,37 | -1,92% | - |
| 12.11.2025 | 92,44 | 94,05 | 91,02 | 91,12 | -0,98% | - |
| 11.11.2025 | 92,68 | 93,30 | 91,55 | 92,02 | -0,24% | - |
| 10.11.2025 | 94,82 | 96,53 | 92,24 | 92,24 | -2,26% | - |
| 07.11.2025 | 94,67 | 96,16 | 92,90 | 94,37 | 0,54% | - |
| 06.11.2025 | 96,85 | 96,91 | 93,63 | 93,86 | -2,55% | - |
| 05.11.2025 | 95,72 | 98,08 | 93,70 | 96,32 | 0,96% | - |
| 04.11.2025 | 97,38 | 97,79 | 94,74 | 95,40 | -2,07% | - |
| 03.11.2025 | 100,65 | 101,08 | 96,52 | 97,42 | -2,91% | - |
| 31.10.2025 | 96,82 | 101,28 | 96,32 | 100,34 | 4,23% | - |
| 30.10.2025 | 99,18 | 107,60 | 96,05 | 96,26 | -2,54% | - |
| 29.10.2025 | 102,68 | 102,98 | 98,43 | 98,77 | -3,21% | - |
| 28.10.2025 | 105,65 | 106,15 | 101,60 | 102,05 | -3,18% | - |
| 27.10.2025 | 107,38 | 107,80 | 105,05 | 105,40 | -2,32% | - |
| 24.10.2025 | 107,25 | 109,23 | 106,63 | 107,90 | 3,25% | - |
| 23.10.2025 | 105,70 | 107,85 | 104,50 | 104,50 | -2,93% | - |
| 22.10.2025 | 108,33 | 108,55 | 105,28 | 107,65 | 2,18% | - |
| 21.10.2025 | 105,23 | 109,80 | 102,43 | 105,35 | 0,12% | - |
| 20.10.2025 | 105,38 | 106,35 | 104,13 | 105,23 | 1,18% | - |
| 17.10.2025 | 104,53 | 106,85 | 103,33 | 104,00 | -4,32% | - |
| 16.10.2025 | 108,40 | 108,83 | 108,33 | 108,70 | 0,60% | - |
| 15.10.2025 | 110,45 | 112,10 | 108,05 | 108,05 | -1,37% | - |
| 14.10.2025 | 103,75 | 109,55 | 103,23 | 109,55 | 5,59% | - |
| 13.10.2025 | 106,48 | 108,03 | 103,75 | 103,75 | -5,38% | - |
| 10.10.2025 | 110,58 | 111,30 | 105,28 | 109,65 | 1,11% | 100,00 |
| 09.10.2025 | 111,28 | 111,63 | 108,28 | 108,45 | -2,08% | - |
| 08.10.2025 | 109,28 | 112,00 | 108,13 | 110,75 | 2,64% | - |
| 07.10.2025 | 108,48 | 109,70 | 107,40 | 107,90 | 0,14% | - |
| 06.10.2025 | 109,75 | 111,45 | 105,95 | 107,75 | -0,97% | - |
| 03.10.2025 | 109,18 | 110,78 | 108,80 | 108,80 | 0,37% | - |