65,390€
-0,44%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 63,03 | 63,10 | 60,11 | 60,61 | -3,90% | - |
| 14.05.2026 | 60,98 | 63,61 | 60,97 | 63,07 | 2,07% | 25,00 |
| 13.05.2026 | 62,01 | 62,89 | 60,34 | 61,79 | -0,34% | - |
| 12.05.2026 | 63,79 | 63,87 | 61,43 | 62,00 | -2,56% | - |
| 11.05.2026 | 65,70 | 65,81 | 63,34 | 63,63 | -3,17% | - |
| 08.05.2026 | 67,72 | 68,20 | 65,59 | 65,71 | -3,14% | - |
| 07.05.2026 | 68,20 | 70,51 | 67,37 | 67,84 | -0,38% | - |
| 06.05.2026 | 63,83 | 69,28 | 63,78 | 68,10 | 6,84% | - |
| 05.05.2026 | 63,20 | 64,83 | 62,75 | 63,74 | 1,06% | - |
| 04.05.2026 | 64,63 | 65,21 | 62,83 | 63,07 | -6,45% | - |
| 30.04.2026 | 71,43 | 73,22 | 66,41 | 67,42 | -5,57% | - |
| 29.04.2026 | 75,47 | 75,49 | 71,24 | 71,40 | -5,07% | - |
| 28.04.2026 | 76,79 | 77,35 | 74,79 | 75,21 | -1,99% | - |
| 27.04.2026 | 76,57 | 78,07 | 75,75 | 76,74 | -0,10% | - |
| 24.04.2026 | 77,07 | 78,02 | 76,51 | 76,82 | -0,44% | - |
| 23.04.2026 | 76,99 | 78,55 | 76,00 | 77,16 | -0,41% | - |
| 22.04.2026 | 76,74 | 78,14 | 76,21 | 77,48 | 1,19% | - |
| 21.04.2026 | 77,65 | 81,19 | 75,97 | 76,57 | -1,23% | - |
| 20.04.2026 | 74,72 | 77,83 | 73,61 | 77,52 | 3,53% | - |
| 17.04.2026 | 71,38 | 78,03 | 71,28 | 74,88 | 5,35% | - |
| 16.04.2026 | 72,25 | 73,26 | 70,68 | 71,08 | -1,51% | - |
| 15.04.2026 | 74,33 | 74,93 | 71,16 | 72,17 | -3,09% | - |
| 14.04.2026 | 74,35 | 75,38 | 73,73 | 74,47 | 0,03% | - |
| 13.04.2026 | 72,51 | 74,55 | 70,84 | 74,45 | 2,49% | - |
| 10.04.2026 | 72,82 | 74,13 | 71,47 | 72,64 | -0,27% | - |
| 09.04.2026 | 71,16 | 73,58 | 69,80 | 72,84 | 2,27% | - |
| 08.04.2026 | 69,65 | 73,95 | 69,53 | 71,22 | 4,70% | - |
| 07.04.2026 | 70,90 | 71,16 | 67,04 | 68,02 | -0,86% | - |
| 02.04.2026 | 69,36 | 70,86 | 66,37 | 68,61 | -1,86% | - |
| 01.04.2026 | 71,31 | 71,96 | 69,85 | 69,91 | -1,88% | - |
| 31.03.2026 | 69,36 | 73,05 | 69,16 | 71,25 | 3,59% | - |
| 30.03.2026 | 70,00 | 71,13 | 68,60 | 68,78 | -1,33% | - |
| 27.03.2026 | 71,44 | 71,53 | 69,54 | 69,71 | -2,49% | - |
| 26.03.2026 | 73,48 | 74,39 | 70,85 | 71,49 | -3,16% | - |
| 25.03.2026 | 72,99 | 74,83 | 70,83 | 73,82 | 1,22% | - |
| 24.03.2026 | 73,03 | 74,19 | 71,40 | 72,93 | 0,04% | - |
| 23.03.2026 | 70,02 | 74,54 | 69,57 | 72,90 | 3,40% | 3.100,00 |
| 20.03.2026 | 72,96 | 73,19 | 69,26 | 70,50 | -3,41% | - |
| 19.03.2026 | 75,62 | 75,75 | 71,62 | 72,99 | -3,31% | - |
| 18.03.2026 | 78,89 | 79,10 | 75,08 | 75,49 | -3,99% | - |
| 17.03.2026 | 76,75 | 79,78 | 76,47 | 78,63 | 4,04% | - |
| 16.03.2026 | 77,55 | 77,95 | 75,50 | 75,58 | -1,78% | - |
| 13.03.2026 | 75,30 | 77,32 | 75,15 | 76,95 | 2,06% | - |
| 12.03.2026 | 78,27 | 79,00 | 74,82 | 75,40 | -4,05% | - |
| 11.03.2026 | 80,75 | 81,50 | 78,43 | 78,58 | -2,75% | - |
| 10.03.2026 | 81,59 | 82,41 | 80,13 | 80,80 | -0,71% | - |
| 09.03.2026 | 79,20 | 82,26 | 77,28 | 81,38 | 1,46% | - |
| 06.03.2026 | 82,33 | 82,74 | 77,61 | 80,21 | -2,53% | - |
| 05.03.2026 | 82,51 | 85,37 | 81,65 | 82,29 | -0,23% | 312,00 |
| 04.03.2026 | 83,58 | 84,77 | 81,71 | 82,48 | -1,70% | - |
| 03.03.2026 | 84,47 | 85,08 | 81,64 | 83,91 | -1,31% | - |
| 02.03.2026 | 87,80 | 88,17 | 84,77 | 85,02 | -3,65% | - |
| 27.02.2026 | 88,12 | 88,69 | 85,88 | 88,24 | -0,46% | - |
| 26.02.2026 | 86,64 | 89,35 | 86,50 | 88,65 | 1,96% | - |
| 25.02.2026 | 92,91 | 94,32 | 86,91 | 86,95 | -6,71% | 430,00 |
| 24.02.2026 | 91,23 | 93,93 | 88,78 | 93,20 | 2,41% | 2.720,00 |
| 23.02.2026 | 92,97 | 93,48 | 90,23 | 91,01 | -2,91% | - |
| 20.02.2026 | 94,92 | 96,57 | 92,37 | 93,74 | -0,99% | - |
| 19.02.2026 | 96,62 | 98,46 | 94,46 | 94,68 | -2,00% | - |
| 18.02.2026 | 96,87 | 99,26 | 95,89 | 96,61 | -0,18% | - |
| 17.02.2026 | 96,49 | 99,31 | 93,14 | 96,78 | -0,02% | 6.327,00 |
| 16.02.2026 | 96,68 | 97,19 | 96,63 | 96,80 | 0,24% | - |
| 13.02.2026 | 101,45 | 103,15 | 96,57 | 96,57 | -4,95% | - |
| 12.02.2026 | 107,28 | 108,98 | 101,48 | 101,60 | -4,47% | - |
| 11.02.2026 | 108,03 | 108,20 | 102,60 | 106,35 | -1,48% | - |
| 10.02.2026 | 104,35 | 108,25 | 104,30 | 107,95 | 3,45% | - |
| 09.02.2026 | 105,55 | 106,60 | 103,40 | 104,35 | -0,88% | - |
| 06.02.2026 | 101,70 | 106,63 | 101,63 | 105,28 | 3,24% | - |
| 05.02.2026 | 104,95 | 105,25 | 100,50 | 101,98 | -2,44% | - |
| 04.02.2026 | 100,43 | 105,58 | 98,78 | 104,53 | 4,42% | - |
| 03.02.2026 | 95,97 | 106,70 | 95,09 | 100,10 | 4,23% | - |
| 02.02.2026 | 95,73 | 97,65 | 95,61 | 96,04 | -0,52% | - |
| 30.01.2026 | 97,00 | 97,13 | 93,49 | 96,54 | 0,25% | - |
| 29.01.2026 | 97,66 | 99,28 | 94,59 | 96,30 | -1,73% | - |
| 28.01.2026 | 98,02 | 100,33 | 97,14 | 98,00 | 0,49% | - |
| 27.01.2026 | 100,32 | 100,68 | 97,46 | 97,52 | -2,77% | - |
| 26.01.2026 | 102,88 | 103,53 | 99,47 | 100,30 | -3,14% | - |
| 23.01.2026 | 106,68 | 106,83 | 103,45 | 103,55 | -2,95% | - |
| 22.01.2026 | 108,60 | 110,58 | 105,80 | 106,70 | -1,68% | 588,00 |
| 21.01.2026 | 104,60 | 110,63 | 104,35 | 108,53 | 3,80% | - |
| 20.01.2026 | 107,33 | 107,33 | 102,98 | 104,55 | -3,22% | - |
| 19.01.2026 | 108,15 | 108,43 | 107,75 | 108,03 | -1,21% | - |
| 16.01.2026 | 111,25 | 113,15 | 109,35 | 109,35 | -1,58% | - |
| 15.01.2026 | 108,53 | 112,20 | 108,35 | 111,10 | 2,33% | - |
| 14.01.2026 | 106,98 | 110,53 | 105,73 | 108,58 | 1,24% | - |
| 13.01.2026 | 106,33 | 107,65 | 104,85 | 107,25 | 0,85% | - |
| 12.01.2026 | 107,08 | 108,45 | 104,15 | 106,35 | -0,84% | 430,00 |
| 09.01.2026 | 97,14 | 107,60 | 96,62 | 107,25 | 12,29% | 75,00 |
| 08.01.2026 | 89,66 | 96,70 | 89,13 | 95,51 | 6,28% | - |
| 07.01.2026 | 95,16 | 95,88 | 89,87 | 89,87 | -5,62% | - |