166,250€
-0,63%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 167,80 | 171,02 | 166,30 | 167,48 | -0,19% | - |
| 24.10.2024 | 165,88 | 168,48 | 164,80 | 167,80 | 0,98% | - |
| 23.10.2024 | 166,70 | 170,40 | 165,33 | 166,18 | -0,73% | - |
| 22.10.2024 | 170,52 | 170,52 | 165,27 | 167,40 | -2,00% | - |
| 21.10.2024 | 179,90 | 180,13 | 170,48 | 170,83 | -4,86% | - |
| 18.10.2024 | 180,13 | 181,13 | 177,93 | 179,55 | -0,53% | - |
| 17.10.2024 | 182,50 | 184,10 | 177,35 | 180,50 | -1,14% | - |
| 16.10.2024 | 179,70 | 185,38 | 179,52 | 182,58 | 1,61% | - |
| 15.10.2024 | 180,45 | 183,45 | 179,68 | 179,68 | -0,31% | - |
| 14.10.2024 | 176,98 | 182,02 | 176,00 | 180,23 | 2,11% | - |
| 11.10.2024 | 175,30 | 179,15 | 174,65 | 176,50 | 0,60% | - |
| 10.10.2024 | 177,58 | 180,25 | 174,05 | 175,45 | -1,25% | - |
| 09.10.2024 | 174,50 | 180,13 | 174,50 | 177,68 | 0,97% | - |
| 08.10.2024 | 174,93 | 177,80 | 173,02 | 175,98 | 0,19% | - |
| 07.10.2024 | 175,18 | 175,65 | 170,38 | 175,65 | 0,27% | - |
| 04.10.2024 | 177,73 | 182,27 | 172,08 | 175,18 | -1,39% | - |
| 03.10.2024 | 176,70 | 177,75 | 174,70 | 177,65 | 0,52% | - |
| 02.10.2024 | 175,70 | 178,33 | 173,45 | 176,73 | 0,28% | - |
| 01.10.2024 | 173,88 | 177,70 | 172,98 | 176,23 | 1,19% | - |
| 30.09.2024 | 173,93 | 174,95 | 171,70 | 174,15 | 0,10% | - |
| 27.09.2024 | 170,45 | 176,83 | 170,05 | 173,98 | 2,46% | - |
| 26.09.2024 | 172,95 | 174,85 | 169,30 | 169,80 | -1,52% | - |
| 25.09.2024 | 171,85 | 174,00 | 170,65 | 172,43 | -0,17% | - |
| 24.09.2024 | 176,13 | 176,88 | 171,30 | 172,73 | -1,90% | - |
| 23.09.2024 | 177,55 | 180,73 | 174,98 | 176,08 | -0,56% | - |
| 20.09.2024 | 180,43 | 181,05 | 176,75 | 177,08 | -2,09% | - |
| 19.09.2024 | 176,65 | 182,02 | 175,33 | 180,85 | 3,27% | - |
| 18.09.2024 | 174,58 | 179,18 | 173,08 | 175,13 | 0,39% | - |
| 17.09.2024 | 169,23 | 174,95 | 169,08 | 174,45 | 3,47% | - |
| 16.09.2024 | 165,45 | 171,02 | 164,85 | 168,60 | 1,95% | - |
| 13.09.2024 | 158,50 | 166,38 | 158,48 | 165,38 | 4,17% | - |
| 12.09.2024 | 154,65 | 159,20 | 153,08 | 158,75 | 2,92% | - |
| 11.09.2024 | 153,80 | 154,95 | 148,55 | 154,25 | -0,50% | - |
| 10.09.2024 | 150,25 | 155,25 | 150,10 | 155,02 | 3,01% | - |
| 09.09.2024 | 152,55 | 154,45 | 150,50 | 150,50 | -1,05% | - |
| 06.09.2024 | 150,77 | 157,38 | 149,63 | 152,10 | 0,76% | - |
| 05.09.2024 | 152,35 | 153,77 | 149,63 | 150,95 | -0,98% | - |
| 04.09.2024 | 151,95 | 153,23 | 150,05 | 152,45 | -0,33% | - |
| 03.09.2024 | 156,63 | 158,68 | 152,20 | 152,95 | -2,42% | - |
| 02.09.2024 | 157,45 | 157,45 | 156,27 | 156,75 | -0,41% | - |
| 30.08.2024 | 155,58 | 158,55 | 154,63 | 157,40 | 1,71% | - |
| 29.08.2024 | 155,68 | 158,48 | 154,65 | 154,75 | -0,63% | - |
| 28.08.2024 | 155,55 | 156,93 | 154,38 | 155,73 | -0,24% | - |
| 27.08.2024 | 157,93 | 158,18 | 153,80 | 156,10 | -1,27% | - |
| 26.08.2024 | 162,90 | 165,90 | 157,25 | 158,10 | -2,98% | 900,00 |
| 23.08.2024 | 150,98 | 163,48 | 150,95 | 162,95 | 7,93% | - |
| 22.08.2024 | 151,00 | 152,55 | 149,75 | 150,98 | 0,05% | - |
| 21.08.2024 | 147,75 | 151,08 | 147,38 | 150,90 | 2,24% | - |
| 20.08.2024 | 147,43 | 149,02 | 146,10 | 147,60 | 0,20% | - |
| 19.08.2024 | 145,80 | 149,02 | 145,68 | 147,30 | 0,82% | - |
| 16.08.2024 | 150,35 | 150,50 | 145,93 | 146,10 | -2,58% | - |
| 15.08.2024 | 146,23 | 152,18 | 145,73 | 149,98 | 2,85% | - |
| 14.08.2024 | 146,52 | 149,52 | 143,83 | 145,83 | -0,41% | - |
| 13.08.2024 | 140,38 | 146,80 | 139,63 | 146,43 | 4,35% | - |
| 12.08.2024 | 142,45 | 144,63 | 139,85 | 140,33 | -1,58% | - |
| 09.08.2024 | 140,27 | 143,27 | 138,52 | 142,58 | 1,66% | - |
| 08.08.2024 | 139,63 | 143,13 | 138,85 | 140,25 | 0,23% | - |
| 07.08.2024 | 143,73 | 150,60 | 138,83 | 139,93 | -1,79% | 6,00 |
| 06.08.2024 | 138,88 | 147,50 | 124,25 | 142,48 | 4,24% | - |
| 05.08.2024 | 132,05 | 139,70 | 126,25 | 136,68 | -2,04% | 2,00 |
| 02.08.2024 | 146,70 | 146,85 | 131,52 | 139,52 | -5,57% | - |
| 01.08.2024 | 154,95 | 157,98 | 146,18 | 147,75 | -4,38% | 1,00 |
| 31.07.2024 | 155,18 | 161,45 | 154,45 | 154,52 | -0,32% | 144,00 |
| 30.07.2024 | 155,38 | 158,33 | 152,50 | 155,02 | -0,23% | - |
| 29.07.2024 | 154,88 | 156,83 | 153,65 | 155,38 | 0,73% | - |
| 26.07.2024 | 146,98 | 156,23 | 146,93 | 154,25 | 5,34% | 25,00 |
| 25.07.2024 | 142,43 | 150,33 | 141,63 | 146,43 | 3,01% | - |
| 24.07.2024 | 150,75 | 151,73 | 142,00 | 142,15 | -5,86% | - |
| 23.07.2024 | 147,55 | 151,90 | 146,02 | 151,00 | 2,20% | - |
| 22.07.2024 | 145,48 | 148,30 | 143,73 | 147,75 | 1,77% | - |
| 19.07.2024 | 146,27 | 150,40 | 144,25 | 145,18 | -0,41% | - |
| 18.07.2024 | 145,68 | 153,27 | 145,43 | 145,77 | 0,33% | - |
| 17.07.2024 | 151,65 | 152,50 | 145,20 | 145,30 | -4,31% | - |
| 16.07.2024 | 140,83 | 152,00 | 140,33 | 151,85 | 8,08% | - |
| 15.07.2024 | 140,50 | 145,27 | 139,77 | 140,50 | 0,34% | - |
| 12.07.2024 | 135,43 | 142,52 | 135,08 | 140,02 | 3,57% | - |
| 11.07.2024 | 126,68 | 135,90 | 126,18 | 135,20 | 7,07% | 20,00 |
| 10.07.2024 | 124,13 | 126,58 | 123,60 | 126,28 | 1,69% | - |
| 09.07.2024 | 124,40 | 125,50 | 122,80 | 124,18 | -0,04% | - |
| 08.07.2024 | 122,18 | 124,25 | 121,85 | 124,23 | 1,59% | - |
| 05.07.2024 | 123,93 | 124,73 | 121,00 | 122,28 | -1,15% | - |
| 04.07.2024 | 124,65 | 124,85 | 123,68 | 123,70 | 0,18% | - |
| 03.07.2024 | 125,38 | 126,63 | 123,38 | 123,48 | -1,50% | - |
| 02.07.2024 | 124,83 | 126,58 | 123,45 | 125,35 | 0,42% | - |
| 01.07.2024 | 128,93 | 129,93 | 124,08 | 124,83 | -3,27% | - |
| 28.06.2024 | 128,95 | 130,65 | 127,65 | 129,05 | 0,21% | - |
| 27.06.2024 | 127,38 | 128,77 | 126,43 | 128,77 | 0,59% | - |
| 26.06.2024 | 127,53 | 128,83 | 126,38 | 128,02 | 0,47% | - |
| 25.06.2024 | 132,25 | 132,98 | 124,63 | 127,43 | -3,81% | - |
| 24.06.2024 | 133,73 | 135,15 | 131,70 | 132,48 | -1,05% | - |
| 21.06.2024 | 135,10 | 135,98 | 131,70 | 133,88 | -0,91% | 5,00 |
| 20.06.2024 | 139,15 | 139,20 | 133,93 | 135,10 | -2,68% | - |
| 19.06.2024 | 139,08 | 139,20 | 138,13 | 138,83 | -0,20% | 54,00 |
| 18.06.2024 | 140,02 | 140,52 | 137,95 | 139,10 | -0,45% | - |
| 17.06.2024 | 139,73 | 140,45 | 137,02 | 139,73 | 0,04% | 44,00 |
| 14.06.2024 | 140,75 | 141,27 | 136,60 | 139,68 | -0,71% | - |
| 13.06.2024 | 139,93 | 141,43 | 138,63 | 140,68 | 0,63% | 48,00 |
| 12.06.2024 | 133,90 | 145,10 | 132,73 | 139,80 | 4,64% | 17,00 |
| 11.06.2024 | 136,35 | 136,48 | 132,68 | 133,60 | -2,16% | - |
| 10.06.2024 | 135,93 | 137,13 | 133,83 | 136,55 | 0,89% | - |