137,000€
-0,22%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 177,48 | 181,18 | 173,80 | 174,70 | -1,48% | 15,00 |
| 26.11.2024 | 180,43 | 180,50 | 174,73 | 177,33 | -1,46% | - |
| 25.11.2024 | 171,15 | 185,38 | 171,00 | 179,95 | 5,16% | - |
| 22.11.2024 | 168,13 | 172,52 | 167,77 | 171,13 | 1,89% | - |
| 21.11.2024 | 165,77 | 169,38 | 164,30 | 167,95 | 1,24% | - |
| 20.11.2024 | 169,30 | 169,98 | 163,85 | 165,90 | -1,65% | - |
| 19.11.2024 | 168,43 | 169,00 | 164,52 | 168,68 | 0,15% | - |
| 18.11.2024 | 167,33 | 168,75 | 164,35 | 168,43 | 0,51% | - |
| 15.11.2024 | 170,98 | 171,52 | 166,15 | 167,58 | -2,76% | - |
| 14.11.2024 | 170,30 | 173,18 | 170,15 | 172,33 | 1,19% | - |
| 13.11.2024 | 167,80 | 173,08 | 163,80 | 170,30 | 1,25% | 200,00 |
| 12.11.2024 | 172,50 | 173,13 | 168,15 | 168,20 | -2,37% | - |
| 11.11.2024 | 166,88 | 172,27 | 166,77 | 172,27 | 3,66% | - |
| 08.11.2024 | 166,25 | 168,20 | 165,50 | 166,20 | 0,17% | - |
| 07.11.2024 | 164,80 | 167,23 | 162,25 | 165,93 | 0,74% | - |
| 06.11.2024 | 171,63 | 173,30 | 157,52 | 164,70 | -0,56% | - |
| 05.11.2024 | 158,70 | 169,80 | 155,58 | 165,63 | 4,51% | - |
| 04.11.2024 | 157,90 | 162,38 | 157,30 | 158,48 | -0,72% | 120,00 |
| 01.11.2024 | 157,55 | 161,50 | 157,35 | 159,63 | 0,69% | - |
| 31.10.2024 | 158,63 | 160,20 | 157,50 | 158,52 | -0,36% | - |
| 30.10.2024 | 157,65 | 161,98 | 156,93 | 159,10 | -0,61% | - |
| 29.10.2024 | 170,90 | 171,00 | 155,43 | 160,08 | -7,16% | 48,00 |
| 28.10.2024 | 168,10 | 172,48 | 167,23 | 172,43 | 2,96% | - |
| 25.10.2024 | 167,80 | 171,02 | 166,30 | 167,48 | -0,19% | - |
| 24.10.2024 | 165,88 | 168,48 | 164,80 | 167,80 | 0,98% | - |
| 23.10.2024 | 166,70 | 170,40 | 165,33 | 166,18 | -0,73% | - |
| 22.10.2024 | 170,52 | 170,52 | 165,27 | 167,40 | -2,00% | - |
| 21.10.2024 | 179,90 | 180,13 | 170,48 | 170,83 | -4,86% | - |
| 18.10.2024 | 180,13 | 181,13 | 177,93 | 179,55 | -0,53% | - |
| 17.10.2024 | 182,50 | 184,10 | 177,35 | 180,50 | -1,14% | - |
| 16.10.2024 | 179,70 | 185,38 | 179,52 | 182,58 | 1,61% | - |
| 15.10.2024 | 180,45 | 183,45 | 179,68 | 179,68 | -0,31% | - |
| 14.10.2024 | 176,98 | 182,02 | 176,00 | 180,23 | 2,11% | - |
| 11.10.2024 | 175,30 | 179,15 | 174,65 | 176,50 | 0,60% | - |
| 10.10.2024 | 177,58 | 180,25 | 174,05 | 175,45 | -1,25% | - |
| 09.10.2024 | 174,50 | 180,13 | 174,50 | 177,68 | 0,97% | - |
| 08.10.2024 | 174,93 | 177,80 | 173,02 | 175,98 | 0,19% | - |
| 07.10.2024 | 175,18 | 175,65 | 170,38 | 175,65 | 0,27% | - |
| 04.10.2024 | 177,73 | 182,27 | 172,08 | 175,18 | -1,39% | - |
| 03.10.2024 | 176,70 | 177,75 | 174,70 | 177,65 | 0,52% | - |
| 02.10.2024 | 175,70 | 178,33 | 173,45 | 176,73 | 0,28% | - |
| 01.10.2024 | 173,88 | 177,70 | 172,98 | 176,23 | 1,19% | - |
| 30.09.2024 | 173,93 | 174,95 | 171,70 | 174,15 | 0,10% | - |