98,720€
-1,08%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 100,63 | 102,20 | 98,63 | 99,09 | -0,94% | - |
| 27.06.2025 | 99,42 | 101,80 | 98,41 | 100,04 | 0,98% | - |
| 26.06.2025 | 99,25 | 99,69 | 98,25 | 99,06 | -0,39% | - |
| 25.06.2025 | 102,38 | 102,80 | 99,30 | 99,45 | -2,81% | - |
| 24.06.2025 | 103,55 | 104,85 | 101,33 | 102,33 | -0,53% | - |
| 23.06.2025 | 99,63 | 103,08 | 98,69 | 102,88 | 3,14% | - |
| 20.06.2025 | 92,50 | 99,95 | 92,38 | 99,75 | 8,86% | - |
| 19.06.2025 | 92,99 | 93,05 | 91,62 | 91,63 | -1,54% | - |
| 18.06.2025 | 93,92 | 95,95 | 92,59 | 93,06 | -1,04% | - |
| 17.06.2025 | 96,20 | 97,63 | 93,53 | 94,04 | -2,70% | - |
| 16.06.2025 | 96,50 | 97,42 | 94,68 | 96,65 | 0,32% | - |
| 13.06.2025 | 96,75 | 99,41 | 95,73 | 96,34 | -3,07% | - |
| 12.06.2025 | 98,71 | 99,77 | 96,85 | 99,39 | 0,33% | - |
| 11.06.2025 | 101,75 | 101,75 | 99,06 | 99,06 | -2,79% | - |
| 10.06.2025 | 98,20 | 102,65 | 98,20 | 101,90 | 4,06% | - |
| 09.06.2025 | 97,00 | 98,14 | 97,00 | 97,92 | -0,85% | - |
| 06.06.2025 | 98,76 | 98,76 | 98,76 | 98,76 | 0,28% | - |
| 05.06.2025 | 98,02 | 98,48 | 98,02 | 98,48 | 0,86% | - |
| 04.06.2025 | 96,26 | 97,64 | 96,26 | 97,64 | 6,57% | 260,00 |
| 03.06.2025 | 91,62 | 91,62 | 91,62 | 91,62 | 0,24% | - |
| 02.06.2025 | 93,54 | 93,54 | 91,40 | 91,40 | -4,41% | - |
| 30.05.2025 | 95,62 | 95,62 | 95,62 | 95,62 | 1,14% | - |
| 29.05.2025 | 96,98 | 96,98 | 93,96 | 94,54 | -0,84% | - |
| 28.05.2025 | 98,02 | 98,02 | 95,34 | 95,34 | -2,73% | - |
| 27.05.2025 | 95,50 | 98,02 | 95,50 | 98,02 | 2,57% | - |
| 26.05.2025 | 95,30 | 95,56 | 95,30 | 95,56 | 0,55% | - |
| 23.05.2025 | 96,22 | 96,22 | 95,04 | 95,04 | -1,92% | - |
| 22.05.2025 | 95,16 | 96,90 | 95,16 | 96,90 | -3,77% | - |
| 21.05.2025 | 100,70 | 100,70 | 100,70 | 100,70 | -0,35% | - |
| 20.05.2025 | 103,60 | 103,60 | 101,05 | 101,05 | -2,84% | - |
| 19.05.2025 | 105,30 | 105,30 | 104,00 | 104,00 | -3,12% | - |
| 16.05.2025 | 104,40 | 107,35 | 104,40 | 107,35 | 2,73% | - |
| 15.05.2025 | 105,40 | 105,40 | 104,50 | 104,50 | -2,20% | - |
| 14.05.2025 | 109,95 | 109,95 | 106,85 | 106,85 | 2,30% | - |
| 13.05.2025 | 104,45 | 104,45 | 104,45 | 104,45 | 4,55% | - |
| 12.05.2025 | 99,90 | 99,90 | 99,90 | 99,90 | 1,77% | - |
| 09.05.2025 | 98,14 | 98,16 | 98,14 | 98,16 | 4,80% | - |
| 08.05.2025 | 93,66 | 93,66 | 93,66 | 93,66 | 1,72% | - |
| 07.05.2025 | 94,08 | 95,70 | 92,08 | 92,08 | -3,98% | 2,00 |
| 06.05.2025 | 98,00 | 98,00 | 95,90 | 95,90 | -3,35% | 15,00 |
| 05.05.2025 | 99,34 | 99,34 | 98,76 | 99,22 | -0,88% | - |
| 02.05.2025 | 99,24 | 100,25 | 99,24 | 100,10 | -3,84% | 11,00 |
| 30.04.2025 | 104,70 | 104,70 | 104,05 | 104,10 | -1,37% | - |
| 29.04.2025 | 106,00 | 106,45 | 105,55 | 105,55 | -0,52% | - |
| 28.04.2025 | 105,45 | 106,10 | 105,45 | 106,10 | 0,00% | - |
| 25.04.2025 | 105,95 | 106,15 | 105,95 | 106,10 | 0,24% | - |
| 24.04.2025 | 102,20 | 105,85 | 102,20 | 105,85 | 2,37% | - |
| 23.04.2025 | 102,95 | 105,10 | 102,95 | 103,40 | 4,15% | - |
| 22.04.2025 | 99,28 | 99,28 | 99,28 | 99,28 | -3,52% | - |
| 17.04.2025 | 99,58 | 104,55 | 99,58 | 102,90 | 0,54% | 2,00 |
| 16.04.2025 | 102,35 | 102,35 | 102,35 | 102,35 | -2,66% | - |
| 15.04.2025 | 104,35 | 105,15 | 104,35 | 105,15 | -0,10% | - |
| 14.04.2025 | 106,05 | 106,45 | 105,25 | 105,25 | -0,43% | - |
| 11.04.2025 | 107,10 | 107,10 | 105,70 | 105,70 | -6,25% | - |
| 10.04.2025 | 112,75 | 112,75 | 112,75 | 112,75 | 11,41% | - |
| 09.04.2025 | 101,20 | 101,20 | 101,20 | 101,20 | -7,41% | - |
| 08.04.2025 | 109,30 | 109,30 | 109,30 | 109,30 | 0,18% | - |
| 07.04.2025 | 105,65 | 109,10 | 105,65 | 109,10 | -2,59% | 15,00 |
| 04.04.2025 | 107,75 | 112,00 | 107,75 | 112,00 | 3,23% | - |
| 03.04.2025 | 112,75 | 112,75 | 108,50 | 108,50 | -9,81% | - |
| 02.04.2025 | 115,35 | 120,30 | 115,35 | 120,30 | 4,56% | - |
| 01.04.2025 | 114,45 | 116,25 | 114,45 | 115,05 | 0,31% | 13,00 |
| 31.03.2025 | 113,70 | 115,00 | 113,20 | 114,70 | -2,67% | - |
| 28.03.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -1,26% | - |
| 27.03.2025 | 119,35 | 119,35 | 119,35 | 119,35 | -1,00% | - |
| 26.03.2025 | 120,55 | 120,55 | 120,55 | 120,55 | 3,17% | - |
| 24.03.2025 | 116,85 | 116,85 | 116,85 | 116,85 | -1,31% | - |
| 21.03.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,85% | - |
| 20.03.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 0,82% | - |
| 19.03.2025 | 116,45 | 116,45 | 116,45 | 116,45 | -0,47% | - |
| 18.03.2025 | 116,60 | 117,00 | 116,35 | 117,00 | 2,23% | - |
| 17.03.2025 | 114,45 | 114,45 | 114,45 | 114,45 | -0,13% | - |
| 15.03.2025 | 113,10 | 115,30 | 113,10 | 114,60 | 1,24% | - |
| 13.03.2025 | 118,35 | 118,35 | 113,20 | 113,20 | -5,39% | 9,00 |
| 12.03.2025 | 119,10 | 119,65 | 117,80 | 119,65 | -4,20% | - |
| 10.03.2025 | 123,10 | 126,50 | 123,10 | 124,90 | 1,63% | - |
| 07.03.2025 | 122,90 | 122,90 | 122,90 | 122,90 | -0,69% | - |
| 06.03.2025 | 122,90 | 123,80 | 122,25 | 123,75 | 1,52% | - |
| 05.03.2025 | 121,90 | 121,90 | 121,90 | 121,90 | -0,49% | - |
| 04.03.2025 | 127,95 | 127,95 | 122,50 | 122,50 | -7,93% | - |
| 03.03.2025 | 133,05 | 133,05 | 133,05 | 133,05 | 0,08% | - |
| 28.02.2025 | 132,95 | 132,95 | 132,95 | 132,95 | -0,64% | - |
| 27.02.2025 | 135,45 | 135,45 | 133,80 | 133,80 | -0,89% | - |
| 26.02.2025 | 133,30 | 135,00 | 133,30 | 135,00 | 3,01% | - |
| 24.02.2025 | 130,25 | 131,05 | 130,25 | 131,05 | -4,34% | - |
| 21.02.2025 | 136,65 | 137,00 | 136,65 | 137,00 | -0,22% | 25,00 |
| 20.02.2025 | 136,65 | 138,55 | 136,00 | 137,30 | -1,08% | 200,00 |
| 19.02.2025 | 140,55 | 140,55 | 137,70 | 138,80 | -5,22% | - |
| 18.02.2025 | 146,45 | 146,45 | 146,45 | 146,45 | 0,21% | - |
| 17.02.2025 | 145,75 | 147,95 | 145,75 | 146,15 | -0,54% | 22,00 |
| 14.02.2025 | 144,95 | 146,95 | 144,95 | 146,95 | 1,21% | - |
| 13.02.2025 | 143,75 | 145,95 | 143,75 | 145,20 | -2,88% | - |
| 12.02.2025 | 149,50 | 149,50 | 149,50 | 149,50 | -0,89% | - |
| 11.02.2025 | 149,75 | 150,85 | 149,75 | 150,85 | 0,27% | - |
| 10.02.2025 | 148,35 | 150,75 | 148,35 | 150,45 | 1,69% | 20,00 |
| 07.02.2025 | 152,85 | 152,85 | 147,95 | 147,95 | -3,27% | - |
| 06.02.2025 | 155,15 | 155,15 | 152,95 | 152,95 | -1,73% | - |
| 05.02.2025 | 155,80 | 156,35 | 154,95 | 155,65 | -1,14% | - |
| 04.02.2025 | 156,85 | 158,65 | 156,10 | 157,45 | -0,06% | - |
| 03.02.2025 | 157,55 | 158,15 | 156,10 | 157,55 | -2,54% | - |