107,975€
1,89%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 102,88 | 106,50 | 102,20 | 105,98 | 3,04% | - |
| 30.09.2025 | 101,85 | 102,85 | 99,65 | 102,85 | 1,38% | - |
| 29.09.2025 | 100,98 | 102,43 | 99,28 | 101,45 | 1,05% | - |
| 26.09.2025 | 100,15 | 101,55 | 99,65 | 100,40 | 0,00% | - |
| 25.09.2025 | 102,00 | 102,08 | 100,12 | 100,40 | -1,38% | - |
| 24.09.2025 | 102,85 | 104,05 | 101,53 | 101,80 | 0,20% | 2,00 |
| 23.09.2025 | 103,30 | 104,33 | 101,60 | 101,60 | -1,26% | - |
| 22.09.2025 | 105,63 | 105,68 | 102,08 | 102,90 | -4,50% | - |
| 19.09.2025 | 109,55 | 110,15 | 105,30 | 107,75 | -1,69% | - |
| 18.09.2025 | 110,40 | 112,40 | 108,65 | 109,60 | -5,11% | - |
| 17.09.2025 | 115,58 | 118,85 | 109,33 | 115,50 | -1,16% | - |
| 16.09.2025 | 119,13 | 120,58 | 115,10 | 116,85 | -1,83% | - |
| 15.09.2025 | 121,80 | 122,10 | 117,93 | 119,03 | -4,42% | - |
| 12.09.2025 | 124,95 | 125,63 | 124,45 | 124,53 | 0,00% | - |
| 11.09.2025 | 119,93 | 127,33 | 119,88 | 124,53 | 3,97% | - |
| 10.09.2025 | 119,85 | 119,85 | 119,78 | 119,78 | 0,02% | - |
| 09.09.2025 | 125,65 | 126,43 | 119,75 | 119,75 | -3,97% | - |
| 08.09.2025 | 127,35 | 127,48 | 124,25 | 124,70 | 1,71% | - |
| 05.09.2025 | 122,85 | 128,50 | 121,90 | 122,60 | 3,77% | - |
| 04.09.2025 | 116,93 | 123,60 | 116,75 | 118,15 | 1,63% | - |
| 03.09.2025 | 117,50 | 118,30 | 115,35 | 116,25 | -1,15% | - |
| 02.09.2025 | 119,03 | 119,13 | 116,58 | 117,60 | -0,88% | - |
| 01.09.2025 | 118,38 | 119,33 | 118,13 | 118,65 | 0,06% | 24,00 |
| 29.08.2025 | 119,88 | 120,78 | 117,75 | 118,58 | -1,19% | - |
| 28.08.2025 | 121,95 | 122,90 | 118,55 | 120,00 | -0,87% | - |
| 27.08.2025 | 122,80 | 124,23 | 120,80 | 121,05 | -1,28% | 1.200,00 |
| 26.08.2025 | 121,85 | 122,93 | 120,35 | 122,63 | 0,25% | - |
| 25.08.2025 | 123,80 | 124,15 | 119,88 | 122,33 | -0,75% | - |
| 22.08.2025 | 115,00 | 123,78 | 113,25 | 123,25 | 7,50% | - |
| 21.08.2025 | 113,95 | 114,90 | 112,15 | 114,65 | 0,72% | - |
| 20.08.2025 | 118,80 | 119,70 | 113,83 | 113,83 | -4,09% | - |
| 19.08.2025 | 116,95 | 121,75 | 116,65 | 118,68 | 1,37% | 40,00 |
| 18.08.2025 | 117,10 | 118,68 | 116,25 | 117,08 | -0,28% | - |
| 15.08.2025 | 119,68 | 120,78 | 116,63 | 117,40 | -1,12% | - |
| 14.08.2025 | 123,25 | 123,65 | 117,25 | 118,73 | -3,63% | - |
| 13.08.2025 | 117,68 | 123,73 | 117,50 | 123,20 | 4,70% | - |
| 12.08.2025 | 110,90 | 118,35 | 110,43 | 117,68 | 5,87% | - |
| 11.08.2025 | 113,45 | 115,98 | 109,03 | 111,15 | -2,11% | - |
| 08.08.2025 | 112,78 | 114,78 | 112,75 | 113,55 | 0,80% | - |
| 07.08.2025 | 112,03 | 115,40 | 111,98 | 112,65 | 0,45% | - |
| 06.08.2025 | 115,45 | 115,68 | 112,03 | 112,15 | -2,56% | - |
| 05.08.2025 | 111,18 | 115,60 | 110,90 | 115,10 | 3,79% | - |
| 04.08.2025 | 112,98 | 113,88 | 110,15 | 110,90 | -1,53% | - |
| 01.08.2025 | 109,75 | 114,60 | 106,18 | 112,63 | 0,92% | - |
| 31.07.2025 | 110,95 | 111,90 | 97,33 | 111,60 | 1,04% | - |
| 30.07.2025 | 115,68 | 117,00 | 109,50 | 110,45 | -4,46% | - |
| 29.07.2025 | 117,30 | 118,60 | 114,68 | 115,60 | -1,26% | - |
| 28.07.2025 | 116,95 | 119,63 | 115,53 | 117,08 | 0,75% | - |
| 25.07.2025 | 113,28 | 116,35 | 113,10 | 116,20 | 2,90% | - |
| 24.07.2025 | 114,10 | 114,48 | 112,03 | 112,93 | -1,31% | - |
| 23.07.2025 | 111,93 | 114,98 | 111,70 | 114,43 | 2,78% | - |
| 22.07.2025 | 104,55 | 111,70 | 104,45 | 111,33 | 6,71% | - |
| 21.07.2025 | 105,98 | 107,48 | 104,33 | 104,33 | -1,65% | - |
| 18.07.2025 | 109,43 | 109,50 | 104,63 | 106,08 | -3,04% | - |
| 17.07.2025 | 108,38 | 110,23 | 108,18 | 109,40 | 1,04% | - |
| 16.07.2025 | 108,18 | 109,65 | 105,10 | 108,28 | -0,21% | - |
| 15.07.2025 | 112,25 | 114,33 | 108,50 | 108,50 | -3,45% | - |
| 14.07.2025 | 113,43 | 114,20 | 109,43 | 112,38 | -1,51% | - |
| 11.07.2025 | 115,18 | 115,35 | 112,85 | 114,10 | -1,30% | - |
| 10.07.2025 | 113,43 | 117,53 | 113,03 | 115,60 | 1,72% | - |
| 09.07.2025 | 108,53 | 113,80 | 108,43 | 113,65 | 4,70% | - |
| 08.07.2025 | 106,45 | 110,00 | 106,15 | 108,55 | 1,81% | - |
| 07.07.2025 | 107,50 | 108,68 | 105,65 | 106,63 | -0,30% | - |
| 04.07.2025 | 107,45 | 107,48 | 106,90 | 106,95 | -1,29% | - |
| 03.07.2025 | 108,53 | 109,78 | 106,93 | 108,35 | 0,05% | - |
| 02.07.2025 | 108,48 | 109,45 | 106,80 | 108,30 | 0,53% | - |
| 01.07.2025 | 98,95 | 109,45 | 98,09 | 107,73 | 8,71% | 834,00 |
| 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% | - |