106,100€
0,24%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 106,73 | 107,00 | 105,55 | 106,95 | 0,78% | - |
| 24.04.2025 | 102,90 | 108,43 | 102,15 | 106,13 | 2,49% | - |
| 23.04.2025 | 103,55 | 108,18 | 103,23 | 103,55 | 1,84% | - |
| 22.04.2025 | 99,32 | 102,28 | 98,76 | 101,68 | -1,12% | - |
| 17.04.2025 | 100,34 | 104,43 | 98,89 | 102,83 | 3,59% | 4,00 |
| 16.04.2025 | 102,98 | 104,78 | 98,46 | 99,26 | -5,29% | - |
| 15.04.2025 | 105,13 | 107,20 | 104,80 | 104,80 | -0,40% | - |
| 14.04.2025 | 106,78 | 109,20 | 103,68 | 105,23 | -1,24% | - |
| 11.04.2025 | 107,88 | 108,53 | 101,18 | 106,55 | -0,51% | - |
| 10.04.2025 | 113,43 | 113,80 | 103,35 | 107,10 | -6,13% | - |
| 09.04.2025 | 100,30 | 114,13 | 99,18 | 114,10 | 9,76% | - |
| 08.04.2025 | 110,20 | 113,68 | 102,50 | 103,95 | -4,72% | - |
| 07.04.2025 | 107,20 | 115,15 | 104,55 | 109,10 | -3,73% | 14,00 |
| 04.04.2025 | 108,18 | 114,53 | 100,82 | 113,33 | 4,33% | - |
| 03.04.2025 | 113,55 | 116,88 | 107,95 | 108,63 | -10,10% | - |
| 02.04.2025 | 116,15 | 121,05 | 114,30 | 120,83 | 3,87% | - |
| 01.04.2025 | 115,18 | 117,63 | 114,65 | 116,33 | 0,80% | 65,00 |
| 31.03.2025 | 114,43 | 116,35 | 110,85 | 115,40 | 0,39% | - |
| 28.03.2025 | 118,55 | 118,80 | 114,58 | 114,95 | -3,63% | - |
| 27.03.2025 | 119,95 | 120,18 | 116,98 | 119,28 | -1,95% | - |
| 26.03.2025 | 121,18 | 122,03 | 118,95 | 121,65 | 0,39% | - |
| 25.03.2025 | 121,93 | 122,28 | 119,25 | 121,18 | -0,12% | - |
| 24.03.2025 | 116,88 | 122,80 | 116,25 | 121,33 | 2,95% | - |
| 21.03.2025 | 118,98 | 119,03 | 114,80 | 117,85 | -2,54% | - |
| 20.03.2025 | 118,03 | 122,20 | 116,85 | 120,93 | 2,02% | - |
| 19.03.2025 | 117,15 | 119,13 | 115,60 | 118,53 | 0,36% | - |
| 18.03.2025 | 117,28 | 118,13 | 115,73 | 118,10 | 1,46% | - |
| 17.03.2025 | 115,08 | 118,60 | 114,73 | 116,40 | 0,30% | - |
| 14.03.2025 | 113,68 | 116,08 | 112,98 | 116,05 | 2,40% | - |
| 13.03.2025 | 118,98 | 120,30 | 112,63 | 113,33 | -6,28% | 27,00 |
| 12.03.2025 | 119,63 | 122,40 | 117,70 | 120,93 | 1,09% | - |
| 11.03.2025 | 125,13 | 125,15 | 117,93 | 119,63 | -4,61% | - |
| 10.03.2025 | 123,85 | 128,38 | 122,35 | 125,40 | 1,09% | - |
| 07.03.2025 | 124,03 | 125,15 | 121,00 | 124,05 | -0,34% | - |
| 06.03.2025 | 123,80 | 124,75 | 121,68 | 124,48 | 0,48% | - |
| 05.03.2025 | 123,38 | 125,48 | 120,80 | 123,88 | 0,88% | - |
| 04.03.2025 | 128,90 | 128,90 | 121,25 | 122,80 | -4,66% | - |
| 03.03.2025 | 133,80 | 134,52 | 127,88 | 128,80 | -3,88% | - |
| 28.02.2025 | 133,90 | 134,75 | 131,65 | 134,00 | 0,17% | - |
| 27.02.2025 | 136,05 | 137,40 | 133,68 | 133,77 | -1,25% | - |
| 26.02.2025 | 134,45 | 136,77 | 132,85 | 135,48 | 1,14% | - |
| 25.02.2025 | 132,27 | 136,30 | 131,40 | 133,95 | 1,13% | - |
| 24.02.2025 | 131,38 | 132,63 | 129,02 | 132,45 | 0,99% | - |
| 21.02.2025 | 137,63 | 139,60 | 127,90 | 131,15 | -4,62% | 25,00 |
| 20.02.2025 | 138,15 | 142,45 | 131,65 | 137,50 | -0,94% | 800,00 |
| 19.02.2025 | 141,55 | 141,83 | 137,95 | 138,80 | -2,05% | - |
| 18.02.2025 | 147,50 | 147,83 | 141,18 | 141,70 | -3,75% | - |
| 17.02.2025 | 147,08 | 147,23 | 146,73 | 147,23 | 0,37% | 46,00 |
| 14.02.2025 | 146,00 | 150,13 | 145,00 | 146,68 | 0,57% | - |
| 13.02.2025 | 144,75 | 147,05 | 144,20 | 145,85 | 0,43% | - |
| 12.02.2025 | 150,73 | 150,83 | 142,25 | 145,23 | -3,73% | - |
| 11.02.2025 | 150,77 | 153,75 | 149,50 | 150,85 | -0,15% | - |
| 10.02.2025 | 149,60 | 152,60 | 149,25 | 151,08 | 1,29% | 60,00 |
| 07.02.2025 | 154,00 | 154,55 | 147,75 | 149,15 | -3,01% | - |
| 06.02.2025 | 156,27 | 157,88 | 152,95 | 153,77 | -1,32% | - |
| 05.02.2025 | 156,80 | 158,68 | 154,98 | 155,83 | -1,02% | - |
| 04.02.2025 | 158,00 | 159,52 | 155,45 | 157,43 | -0,51% | - |
| 03.02.2025 | 160,20 | 161,40 | 155,60 | 158,23 | -1,95% | - |
| 31.01.2025 | 166,55 | 167,23 | 161,20 | 161,38 | -2,82% | - |
| 30.01.2025 | 162,27 | 166,60 | 162,27 | 166,05 | 2,44% | - |
| 29.01.2025 | 162,35 | 165,95 | 161,40 | 162,10 | -0,22% | - |
| 28.01.2025 | 165,70 | 166,75 | 161,00 | 162,45 | -1,81% | - |
| 27.01.2025 | 158,18 | 166,88 | 156,23 | 165,45 | 4,14% | - |
| 24.01.2025 | 160,68 | 161,08 | 158,70 | 158,88 | -1,53% | - |
| 23.01.2025 | 159,35 | 162,50 | 158,20 | 161,35 | 1,37% | - |
| 22.01.2025 | 160,55 | 161,20 | 157,88 | 159,18 | -0,24% | - |
| 21.01.2025 | 158,60 | 162,60 | 158,33 | 159,55 | 0,89% | - |
| 20.01.2025 | 159,33 | 159,43 | 157,95 | 158,15 | -1,02% | - |
| 17.01.2025 | 156,65 | 161,70 | 156,35 | 159,77 | 2,40% | - |
| 16.01.2025 | 157,15 | 159,50 | 154,52 | 156,02 | -0,53% | - |
| 15.01.2025 | 149,95 | 164,73 | 149,68 | 156,85 | 4,81% | 36,00 |
| 14.01.2025 | 144,73 | 150,08 | 143,40 | 149,65 | 4,41% | - |
| 13.01.2025 | 136,58 | 144,23 | 135,60 | 143,33 | 4,92% | - |
| 10.01.2025 | 139,30 | 143,30 | 134,43 | 136,60 | -1,81% | - |
| 09.01.2025 | 139,10 | 139,38 | 138,85 | 139,13 | -0,02% | - |
| 08.01.2025 | 138,68 | 139,73 | 136,35 | 139,15 | 0,40% | - |
| 07.01.2025 | 139,98 | 141,52 | 136,60 | 138,60 | -1,12% | - |
| 06.01.2025 | 139,70 | 143,00 | 138,98 | 140,18 | 0,27% | - |
| 03.01.2025 | 138,43 | 140,02 | 137,23 | 139,80 | 1,08% | - |
| 02.01.2025 | 138,20 | 141,73 | 137,68 | 138,30 | 0,42% | - |
| 30.12.2024 | 138,70 | 139,13 | 137,33 | 137,73 | -0,97% | - |
| 27.12.2024 | 141,90 | 142,30 | 138,65 | 139,08 | -2,88% | - |
| 23.12.2024 | 144,60 | 145,48 | 141,50 | 143,20 | -0,81% | - |
| 20.12.2024 | 140,98 | 144,60 | 137,33 | 144,38 | 2,34% | - |
| 19.12.2024 | 146,23 | 147,18 | 140,58 | 141,08 | -3,82% | - |
| 18.12.2024 | 152,63 | 154,77 | 146,68 | 146,68 | -3,91% | - |
| 17.12.2024 | 152,52 | 153,70 | 151,43 | 152,65 | -0,07% | 4,00 |
| 16.12.2024 | 158,40 | 159,27 | 152,75 | 152,75 | -3,57% | 150,00 |
| 13.12.2024 | 163,10 | 163,48 | 155,48 | 158,40 | -2,91% | - |
| 12.12.2024 | 163,40 | 164,45 | 161,73 | 163,15 | -0,58% | - |
| 11.12.2024 | 162,20 | 166,83 | 162,20 | 164,10 | 1,14% | - |
| 10.12.2024 | 167,50 | 168,70 | 162,23 | 162,25 | -3,21% | - |
| 09.12.2024 | 166,52 | 168,63 | 165,23 | 167,63 | 0,75% | - |
| 06.12.2024 | 166,27 | 170,05 | 164,93 | 166,38 | 0,14% | - |
| 05.12.2024 | 168,45 | 168,65 | 165,85 | 166,15 | -1,41% | 540,00 |
| 04.12.2024 | 175,77 | 176,85 | 167,88 | 168,52 | -3,97% | - |
| 03.12.2024 | 176,02 | 177,70 | 174,13 | 175,50 | -0,31% | - |
| 02.12.2024 | 177,13 | 178,20 | 175,08 | 176,05 | 0,43% | - |
| 29.11.2024 | 175,18 | 178,95 | 174,90 | 175,30 | -0,20% | - |
| 28.11.2024 | 175,33 | 176,10 | 175,15 | 175,65 | 0,54% | - |