60,270€
0,05%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 60,17 | 60,34 | 60,17 | 60,24 | 0,00% | - |
| 20.08.2026 | 62,12 | 62,19 | 59,25 | 60,24 | -3,04% | - |
| 19.08.2026 | 58,33 | 62,63 | 58,32 | 62,13 | 6,30% | - |
| 18.08.2026 | 60,57 | 60,86 | 58,35 | 58,45 | -3,60% | - |
| 17.08.2026 | 62,56 | 62,88 | 59,85 | 60,63 | -3,26% | - |
| 14.08.2026 | 63,78 | 64,47 | 62,49 | 62,67 | -1,82% | - |
| 13.08.2026 | 62,86 | 65,09 | 62,86 | 63,83 | 1,58% | - |
| 12.08.2026 | 64,58 | 65,18 | 61,45 | 62,84 | -3,17% | - |
| 11.08.2026 | 62,34 | 65,04 | 62,28 | 64,90 | 4,06% | - |
| 10.08.2026 | 64,65 | 64,76 | 61,85 | 62,37 | -3,44% | - |
| 07.08.2026 | 62,80 | 66,38 | 62,80 | 64,59 | 2,67% | - |
| 06.08.2026 | 66,19 | 66,28 | 62,41 | 62,91 | -4,36% | - |
| 05.08.2026 | 65,56 | 66,07 | 64,41 | 65,78 | 0,53% | - |
| 04.08.2026 | 63,11 | 65,50 | 62,58 | 65,43 | 3,91% | - |
| 03.08.2026 | 57,92 | 63,41 | 57,85 | 62,97 | 9,19% | - |
| 31.07.2026 | 57,64 | 58,27 | 56,88 | 57,67 | 0,68% | - |
| 30.07.2026 | 58,79 | 60,45 | 55,47 | 57,28 | -3,15% | - |
| 29.07.2026 | 64,56 | 64,77 | 58,85 | 59,14 | -8,55% | - |
| 28.07.2026 | 63,95 | 66,52 | 63,85 | 64,67 | 1,30% | - |
| 27.07.2026 | 64,41 | 66,55 | 63,47 | 63,84 | 0,00% | - |
| 24.07.2026 | 62,02 | 65,53 | 61,98 | 63,84 | 2,98% | - |
| 23.07.2026 | 62,01 | 62,30 | 60,69 | 61,99 | -0,21% | - |
| 22.07.2026 | 61,11 | 63,53 | 60,84 | 62,12 | 1,52% | - |
| 21.07.2026 | 63,91 | 64,16 | 61,15 | 61,19 | -3,70% | - |
| 20.07.2026 | 64,81 | 65,50 | 63,35 | 63,54 | -2,07% | - |
| 17.07.2026 | 67,82 | 69,84 | 64,64 | 64,88 | -5,10% | - |
| 16.07.2026 | 66,34 | 69,43 | 65,99 | 68,37 | 3,00% | - |
| 15.07.2026 | 65,79 | 67,37 | 65,18 | 66,38 | 0,97% | - |
| 14.07.2026 | 64,46 | 66,42 | 64,09 | 65,74 | 1,78% | 170,00 |
| 13.07.2026 | 66,13 | 67,29 | 64,15 | 64,59 | -2,61% | - |
| 10.07.2026 | 65,24 | 67,89 | 65,15 | 66,32 | 1,62% | - |
| 09.07.2026 | 65,10 | 66,56 | 64,72 | 65,26 | 0,37% | - |
| 08.07.2026 | 68,58 | 68,67 | 64,07 | 65,02 | -5,81% | - |
| 07.07.2026 | 72,03 | 72,55 | 68,33 | 69,03 | -4,05% | - |
| 06.07.2026 | 74,12 | 74,48 | 70,73 | 71,94 | -2,99% | - |
| 03.07.2026 | 74,11 | 74,20 | 73,82 | 74,16 | 0,09% | - |
| 02.07.2026 | 74,45 | 75,71 | 72,24 | 74,09 | -0,55% | - |
| 01.07.2026 | 78,20 | 78,67 | 74,37 | 74,50 | -4,84% | - |
| 30.06.2026 | 79,46 | 79,74 | 77,83 | 78,29 | -1,17% | - |
| 29.06.2026 | 78,62 | 79,31 | 75,79 | 79,22 | 1,15% | - |
| 26.06.2026 | 77,78 | 78,87 | 76,74 | 78,32 | 0,47% | - |
| 25.06.2026 | 75,11 | 79,14 | 74,63 | 77,95 | 3,70% | - |
| 24.06.2026 | 67,46 | 76,13 | 67,40 | 75,17 | 11,40% | - |
| 23.06.2026 | 67,46 | 69,60 | 66,79 | 67,48 | -0,32% | - |
| 22.06.2026 | 70,23 | 70,74 | 67,41 | 67,70 | -2,67% | - |
| 19.06.2026 | 70,30 | 70,38 | 69,56 | 69,56 | -1,70% | - |
| 18.06.2026 | 66,44 | 72,08 | 66,38 | 70,76 | 6,81% | - |
| 17.06.2026 | 67,82 | 71,24 | 66,17 | 66,25 | -2,34% | - |
| 16.06.2026 | 67,21 | 69,21 | 67,02 | 67,84 | 1,00% | - |
| 15.06.2026 | 67,63 | 70,77 | 66,91 | 67,17 | -0,06% | - |
| 12.06.2026 | 67,96 | 68,84 | 66,96 | 67,21 | -0,91% | 1.100,00 |
| 11.06.2026 | 64,79 | 67,99 | 63,21 | 67,83 | 4,89% | - |
| 10.06.2026 | 67,06 | 68,15 | 64,65 | 64,67 | -3,76% | - |
| 09.06.2026 | 63,43 | 67,84 | 63,31 | 67,20 | 5,96% | - |
| 08.06.2026 | 63,61 | 64,17 | 62,00 | 63,42 | -0,75% | - |
| 05.06.2026 | 64,52 | 64,83 | 62,58 | 63,90 | -1,04% | - |
| 04.06.2026 | 63,95 | 65,62 | 63,19 | 64,57 | -0,03% | - |
| 03.06.2026 | 64,78 | 65,02 | 62,75 | 64,59 | -0,31% | - |
| 02.06.2026 | 64,74 | 65,21 | 63,25 | 64,79 | -0,40% | - |
| 01.06.2026 | 65,52 | 66,18 | 64,01 | 65,05 | -0,52% | - |
| 29.05.2026 | 65,96 | 66,63 | 65,16 | 65,39 | -0,74% | - |
| 28.05.2026 | 66,79 | 66,89 | 64,23 | 65,88 | -0,75% | - |
| 27.05.2026 | 64,01 | 68,49 | 63,95 | 66,38 | 3,78% | - |
| 26.05.2026 | 64,14 | 65,82 | 63,82 | 63,96 | -0,78% | - |
| 25.05.2026 | 64,19 | 64,50 | 64,17 | 64,46 | 0,94% | - |
| 22.05.2026 | 63,72 | 64,32 | 62,02 | 63,86 | 0,47% | - |
| 21.05.2026 | 61,21 | 63,71 | 58,71 | 63,56 | 3,67% | - |
| 20.05.2026 | 57,44 | 61,36 | 56,26 | 61,31 | 7,19% | - |
| 19.05.2026 | 60,18 | 61,43 | 57,01 | 57,20 | -5,28% | - |
| 18.05.2026 | 60,12 | 62,54 | 60,02 | 60,39 | -0,36% | - |
| 15.05.2026 | 63,03 | 63,10 | 60,11 | 60,61 | -3,90% | - |
| 14.05.2026 | 60,98 | 63,61 | 60,97 | 63,07 | 2,07% | 25,00 |
| 13.05.2026 | 62,01 | 62,89 | 60,34 | 61,79 | -0,34% | - |
| 12.05.2026 | 63,79 | 63,87 | 61,43 | 62,00 | -2,56% | - |
| 11.05.2026 | 65,70 | 65,81 | 63,34 | 63,63 | -3,17% | - |
| 08.05.2026 | 67,72 | 68,20 | 65,59 | 65,71 | -3,14% | - |
| 07.05.2026 | 68,20 | 70,51 | 67,37 | 67,84 | -0,38% | - |
| 06.05.2026 | 63,83 | 69,28 | 63,78 | 68,10 | 6,84% | - |
| 05.05.2026 | 63,20 | 64,83 | 62,75 | 63,74 | 1,06% | - |
| 04.05.2026 | 64,63 | 65,21 | 62,83 | 63,07 | -6,45% | - |
| 30.04.2026 | 71,43 | 73,22 | 66,41 | 67,42 | -5,57% | - |
| 29.04.2026 | 75,47 | 75,49 | 71,24 | 71,40 | -5,07% | - |
| 28.04.2026 | 76,79 | 77,35 | 74,79 | 75,21 | -1,99% | - |
| 27.04.2026 | 76,57 | 78,07 | 75,75 | 76,74 | -0,10% | - |
| 24.04.2026 | 77,07 | 78,02 | 76,51 | 76,82 | -0,44% | - |
| 23.04.2026 | 76,99 | 78,55 | 76,00 | 77,16 | -0,41% | - |
| 22.04.2026 | 76,74 | 78,14 | 76,21 | 77,48 | 1,19% | - |
| 21.04.2026 | 77,65 | 81,19 | 75,97 | 76,57 | -1,23% | - |
| 20.04.2026 | 74,72 | 77,83 | 73,61 | 77,52 | 3,53% | - |
| 17.04.2026 | 71,38 | 78,03 | 71,28 | 74,88 | 5,35% | - |
| 16.04.2026 | 72,25 | 73,26 | 70,68 | 71,08 | -1,51% | - |
| 15.04.2026 | 74,33 | 74,93 | 71,16 | 72,17 | -3,09% | - |
| 14.04.2026 | 74,35 | 75,38 | 73,73 | 74,47 | 0,03% | - |
| 13.04.2026 | 72,51 | 74,55 | 70,84 | 74,45 | 2,49% | - |
| 10.04.2026 | 72,82 | 74,13 | 71,47 | 72,64 | -0,27% | - |
| 09.04.2026 | 71,16 | 73,58 | 69,80 | 72,84 | 2,27% | - |
| 08.04.2026 | 69,65 | 73,95 | 69,53 | 71,22 | 4,70% | - |
| 07.04.2026 | 70,90 | 71,16 | 67,04 | 68,02 | -0,86% | - |
| 02.04.2026 | 69,36 | 70,86 | 66,37 | 68,61 | -1,86% | - |
| 01.04.2026 | 71,31 | 71,96 | 69,85 | 69,91 | -1,88% | - |