98,760€
0,28%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 99,43 | 100,75 | 97,76 | 97,96 | -1,16% | - |
| 05.06.2025 | 98,75 | 99,85 | 96,59 | 99,11 | 0,32% | - |
| 04.06.2025 | 96,98 | 99,51 | 96,74 | 98,79 | 1,99% | 260,00 |
| 03.06.2025 | 92,21 | 97,19 | 91,74 | 96,86 | 5,00% | - |
| 02.06.2025 | 94,16 | 95,03 | 89,71 | 92,25 | -2,67% | - |
| 30.05.2025 | 96,20 | 96,39 | 94,02 | 94,78 | -1,01% | - |
| 29.05.2025 | 97,70 | 97,77 | 94,07 | 95,75 | 0,60% | - |
| 28.05.2025 | 98,59 | 98,72 | 95,05 | 95,18 | -3,26% | - |
| 27.05.2025 | 96,14 | 98,62 | 95,94 | 98,39 | 2,23% | - |
| 26.05.2025 | 95,83 | 96,41 | 95,76 | 96,24 | 1,02% | - |
| 23.05.2025 | 96,96 | 97,30 | 94,36 | 95,27 | -2,23% | - |
| 22.05.2025 | 95,87 | 97,52 | 94,44 | 97,44 | 1,75% | - |
| 21.05.2025 | 101,13 | 102,00 | 95,76 | 95,76 | -5,75% | - |
| 20.05.2025 | 104,23 | 104,90 | 101,28 | 101,60 | -2,91% | - |
| 19.05.2025 | 106,05 | 106,13 | 103,65 | 104,65 | -2,58% | - |
| 16.05.2025 | 105,15 | 108,50 | 105,13 | 107,43 | 1,92% | - |
| 15.05.2025 | 106,20 | 107,00 | 104,10 | 105,40 | -1,47% | - |
| 14.05.2025 | 110,75 | 110,85 | 106,33 | 106,98 | -3,39% | - |
| 13.05.2025 | 105,55 | 113,30 | 105,40 | 110,73 | 4,04% | - |
| 12.05.2025 | 100,19 | 108,33 | 100,04 | 106,43 | 8,19% | - |
| 09.05.2025 | 98,87 | 100,18 | 98,13 | 98,37 | -0,55% | - |
| 08.05.2025 | 94,36 | 99,59 | 94,07 | 98,91 | 5,53% | - |
| 07.05.2025 | 94,71 | 95,39 | 91,50 | 93,73 | -0,52% | 4,00 |
| 06.05.2025 | 98,61 | 98,67 | 94,01 | 94,22 | -4,68% | 60,00 |
| 05.05.2025 | 100,03 | 101,40 | 98,30 | 98,85 | -2,13% | - |
| 02.05.2025 | 99,44 | 102,38 | 98,98 | 101,00 | -4,17% | 22,00 |
| 30.04.2025 | 105,83 | 106,08 | 103,05 | 105,40 | -0,14% | - |
| 29.04.2025 | 106,78 | 107,28 | 103,65 | 105,55 | -0,75% | - |
| 28.04.2025 | 106,13 | 108,48 | 105,20 | 106,35 | -0,56% | - |
| 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 |