49,990€
-1,56%
Echtzeit-Aktienkurs Builders FirstSource
Bid:
Ask:
Aktienkurse zur Builders FirstSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 51,13 | 52,75 | 49,88 | 49,99 | -1,94% | - |
| 01.10.2026 | 50,53 | 51,00 | 48,63 | 50,98 | 1,21% | - |
| 30.09.2026 | 50,89 | 51,40 | 50,25 | 50,37 | -0,75% | - |
| 29.09.2026 | 50,98 | 51,60 | 50,24 | 50,75 | -0,68% | - |
| 28.09.2026 | 51,82 | 52,00 | 50,00 | 51,10 | -1,64% | - |
| 25.09.2026 | 51,31 | 52,59 | 50,37 | 51,95 | 1,39% | - |
| 24.09.2026 | 51,84 | 52,19 | 50,79 | 51,24 | -1,46% | - |
| 23.09.2026 | 53,31 | 53,43 | 51,94 | 52,00 | -2,29% | - |
| 22.09.2026 | 51,02 | 53,55 | 50,95 | 53,22 | 4,03% | - |
| 21.09.2026 | 50,85 | 51,62 | 49,73 | 51,16 | 1,03% | - |
| 18.09.2026 | 50,39 | 51,28 | 49,38 | 50,64 | 0,76% | - |
| 17.09.2026 | 52,32 | 54,22 | 49,94 | 50,26 | -3,33% | - |
| 16.09.2026 | 52,22 | 53,41 | 51,62 | 51,99 | -0,23% | - |
| 15.09.2026 | 52,27 | 52,55 | 51,16 | 52,11 | -0,13% | - |
| 14.09.2026 | 52,16 | 53,19 | 51,60 | 52,18 | 0,21% | - |
| 11.09.2026 | 50,99 | 52,56 | 50,35 | 52,07 | 2,50% | - |
| 10.09.2026 | 52,96 | 53,00 | 50,07 | 50,80 | -3,75% | - |
| 09.09.2026 | 53,83 | 54,15 | 52,61 | 52,78 | -1,97% | - |
| 08.09.2026 | 55,79 | 56,51 | 53,82 | 53,84 | -3,87% | - |
| 07.09.2026 | 56,07 | 56,09 | 55,81 | 56,01 | -1,09% | - |
| 04.09.2026 | 54,88 | 57,36 | 54,58 | 56,63 | 2,61% | - |
| 03.09.2026 | 54,49 | 56,36 | 53,85 | 55,19 | 1,38% | - |
| 02.09.2026 | 54,36 | 55,85 | 54,20 | 54,44 | 0,57% | - |
| 01.09.2026 | 57,36 | 57,48 | 53,78 | 54,13 | -5,32% | - |
| 31.08.2026 | 58,29 | 58,39 | 56,76 | 57,17 | -2,22% | - |
| 28.08.2026 | 57,73 | 59,59 | 57,10 | 58,47 | 1,37% | - |
| 27.08.2026 | 59,01 | 59,14 | 57,22 | 57,68 | -2,09% | - |
| 26.08.2026 | 60,02 | 60,45 | 58,70 | 58,91 | -0,84% | - |
| 25.08.2026 | 60,28 | 61,20 | 58,77 | 59,41 | -1,35% | - |
| 24.08.2026 | 60,08 | 62,30 | 59,99 | 60,22 | 0,23% | - |
| 21.08.2026 | 60,17 | 61,11 | 59,50 | 60,08 | -0,27% | - |
| 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% | - |