137,077$
-5,06%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 144,56 | 146,00 | 133,66 | 137,35 | -4,88% | 3.485.092,00 |
| 20.02.2025 | 145,15 | 149,00 | 141,43 | 144,39 | -0,28% | 2.758.455,00 |
| 19.02.2025 | 145,00 | 146,19 | 143,68 | 144,79 | -2,14% | 2.630.146,00 |
| 18.02.2025 | 153,90 | 153,91 | 147,45 | 147,95 | -4,04% | 1.799.993,00 |
| 17.02.2025 | 154,06 | 154,18 | 153,96 | 154,18 | 0,18% | - |
| 14.02.2025 | 154,15 | 157,96 | 152,91 | 153,90 | 0,92% | 1.468.643,00 |
| 13.02.2025 | 151,71 | 153,42 | 150,31 | 152,50 | 1,15% | 1.392.685,00 |
| 12.02.2025 | 150,68 | 151,73 | 147,10 | 150,76 | -3,46% | 1.574.005,00 |
| 11.02.2025 | 155,20 | 159,00 | 154,77 | 156,16 | 0,28% | 711.008,00 |
| 10.02.2025 | 155,39 | 157,34 | 154,13 | 155,72 | 1,16% | 1.093.912,00 |
| 07.02.2025 | 159,17 | 159,17 | 152,60 | 153,93 | -3,72% | 1.788.090,00 |
| 06.02.2025 | 163,25 | 164,42 | 159,16 | 159,87 | -1,37% | 1.401.420,00 |
| 05.02.2025 | 165,36 | 165,70 | 161,53 | 162,09 | -0,82% | 1.302.604,00 |
| 04.02.2025 | 164,00 | 165,58 | 161,07 | 163,43 | 0,32% | 1.364.553,00 |
| 03.02.2025 | 162,93 | 164,43 | 159,82 | 162,91 | -2,61% | 1.683.920,00 |
| 31.01.2025 | 170,56 | 172,22 | 167,20 | 167,28 | -3,14% | 1.470.705,00 |
| 30.01.2025 | 171,11 | 173,84 | 169,05 | 172,71 | 2,43% | 1.229.551,00 |
| 29.01.2025 | 169,32 | 172,88 | 168,05 | 168,62 | -0,53% | 1.404.666,00 |
| 28.01.2025 | 173,05 | 173,35 | 167,78 | 169,52 | -2,30% | 1.476.193,00 |
| 27.01.2025 | 166,00 | 175,12 | 166,00 | 173,51 | 4,05% | 2.114.754,00 |
| 24.01.2025 | 168,23 | 168,93 | 166,50 | 166,76 | -0,81% | 1.208.585,00 |
| 23.01.2025 | 166,06 | 169,50 | 165,69 | 168,12 | 1,41% | 1.118.887,00 |
| 22.01.2025 | 166,54 | 166,94 | 164,27 | 165,78 | -0,24% | 1.470.982,00 |
| 21.01.2025 | 166,87 | 169,34 | 164,90 | 166,18 | 1,26% | 1.735.970,00 |
| 17.01.2025 | 165,00 | 165,57 | 163,21 | 164,12 | 2,15% | 1.833.567,00 |
| 16.01.2025 | 161,18 | 162,52 | 158,77 | 160,66 | -0,54% | 1.247.747,00 |
| 15.01.2025 | 166,91 | 168,85 | 160,26 | 161,54 | 4,73% | 3.694.853,00 |
| 14.01.2025 | 151,00 | 154,69 | 149,77 | 154,25 | 5,31% | 2.459.492,00 |
| 13.01.2025 | 139,52 | 147,39 | 139,09 | 146,47 | 4,65% | 2.118.490,00 |
| 10.01.2025 | 141,05 | 141,52 | 137,64 | 139,96 | -2,47% | 1.772.513,00 |
| 08.01.2025 | 142,76 | 144,02 | 140,28 | 143,50 | 0,13% | 1.323.201,00 |
| 07.01.2025 | 145,80 | 146,77 | 141,61 | 143,32 | -1,60% | 1.324.116,00 |
| 06.01.2025 | 145,43 | 148,57 | 145,29 | 145,65 | 1,12% | 1.142.916,00 |
| 03.01.2025 | 143,00 | 144,28 | 141,33 | 144,03 | 1,44% | 804.005,00 |
| 02.01.2025 | 143,57 | 146,03 | 141,15 | 141,98 | -0,66% | 906.860,00 |
| 31.12.2024 | 144,57 | 145,15 | 141,86 | 142,93 | -0,31% | 1.103.661,00 |
| 30.12.2024 | 144,40 | 144,40 | 141,03 | 143,37 | -1,18% | 1.671.996,00 |
| 27.12.2024 | 147,52 | 148,49 | 144,38 | 145,08 | -2,09% | 1.160.786,00 |
| 26.12.2024 | 147,61 | 148,80 | 146,03 | 148,18 | -0,43% | 959.758,00 |
| 24.12.2024 | 149,00 | 149,98 | 147,69 | 148,82 | -0,14% | 588.809,00 |
| 23.12.2024 | 149,14 | 150,39 | 147,02 | 149,03 | -0,98% | 1.722.887,00 |
| 20.12.2024 | 146,00 | 150,92 | 145,85 | 150,50 | 2,88% | 4.308.090,00 |
| 19.12.2024 | 150,10 | 151,07 | 145,67 | 146,29 | -3,78% | 2.433.046,00 |
| 18.12.2024 | 161,76 | 162,45 | 151,74 | 152,03 | -5,05% | 1.962.870,00 |
| 17.12.2024 | 160,00 | 161,61 | 158,71 | 160,12 | -0,28% | 1.468.267,00 |
| 16.12.2024 | 166,50 | 166,52 | 160,37 | 160,57 | -3,52% | 1.949.104,00 |
| 13.12.2024 | 171,00 | 171,00 | 163,01 | 166,43 | -2,49% | 1.407.009,00 |
| 12.12.2024 | 171,52 | 172,30 | 169,69 | 170,68 | -0,86% | 855.341,00 |
| 11.12.2024 | 173,46 | 175,24 | 170,75 | 172,16 | 0,83% | 1.195.062,00 |
| 10.12.2024 | 175,46 | 175,46 | 170,64 | 170,74 | -3,48% | 1.153.062,00 |
| 09.12.2024 | 175,81 | 177,97 | 175,17 | 176,89 | 0,61% | 987.025,00 |
| 06.12.2024 | 179,32 | 179,93 | 174,15 | 175,82 | -0,04% | 981.648,00 |
| 05.12.2024 | 177,00 | 178,48 | 175,23 | 175,89 | -0,69% | 1.323.418,00 |
| 04.12.2024 | 182,34 | 184,14 | 176,62 | 177,12 | -3,98% | 1.262.649,00 |
| 03.12.2024 | 184,90 | 187,22 | 183,19 | 184,47 | -0,19% | 659.369,00 |
| 02.12.2024 | 185,72 | 185,98 | 183,22 | 184,82 | -0,88% | 727.923,00 |
| 29.11.2024 | 186,00 | 188,54 | 185,00 | 186,47 | 0,93% | 372.911,00 |
| 27.11.2024 | 188,43 | 189,74 | 183,65 | 184,75 | -0,63% | 703.699,00 |
| 26.11.2024 | 185,80 | 187,21 | 182,82 | 185,92 | -1,65% | 1.149.792,00 |
| 25.11.2024 | 182,69 | 194,36 | 182,11 | 189,03 | 5,89% | 2.012.612,00 |
| 22.11.2024 | 177,76 | 179,37 | 175,71 | 178,52 | 1,48% | 825.896,00 |
| 21.11.2024 | 176,48 | 177,59 | 172,79 | 175,91 | 0,62% | 1.508.629,00 |
| 20.11.2024 | 178,08 | 179,16 | 172,60 | 174,83 | -2,23% | 1.476.290,00 |
| 19.11.2024 | 176,92 | 178,81 | 174,14 | 178,81 | 0,29% | 1.095.178,00 |
| 18.11.2024 | 175,00 | 178,81 | 173,65 | 178,30 | 1,15% | 1.001.713,00 |
| 15.11.2024 | 180,21 | 180,80 | 175,04 | 176,28 | -2,72% | 1.073.012,00 |
| 14.11.2024 | 179,52 | 183,00 | 179,52 | 181,20 | 0,73% | 1.174.117,00 |
| 13.11.2024 | 181,25 | 183,29 | 179,05 | 179,88 | 0,69% | 950.496,00 |
| 12.11.2024 | 182,16 | 183,38 | 178,50 | 178,65 | -2,69% | 1.008.975,00 |
| 11.11.2024 | 180,52 | 183,71 | 178,10 | 183,59 | 2,94% | 1.518.323,00 |
| 08.11.2024 | 180,09 | 180,57 | 177,78 | 178,35 | -0,47% | 1.353.154,00 |
| 07.11.2024 | 177,32 | 179,88 | 175,16 | 179,19 | 1,36% | 1.826.391,00 |
| 06.11.2024 | 173,21 | 177,92 | 168,38 | 176,78 | -2,33% | 3.332.531,00 |
| 05.11.2024 | 175,95 | 185,16 | 175,95 | 180,99 | 4,96% | 2.137.785,00 |
| 04.11.2024 | 172,76 | 176,94 | 172,22 | 172,43 | 0,24% | 2.031.764,00 |
| 01.11.2024 | 173,11 | 175,16 | 170,61 | 172,02 | 0,36% | 1.255.102,00 |
| 31.10.2024 | 171,78 | 173,89 | 170,94 | 171,40 | -0,86% | 744.405,00 |
| 30.10.2024 | 171,60 | 175,73 | 170,57 | 172,88 | 0,75% | 1.198.611,00 |
| 29.10.2024 | 175,11 | 175,27 | 167,71 | 171,60 | -7,14% | 2.393.449,00 |
| 28.10.2024 | 183,17 | 186,66 | 182,88 | 184,80 | 2,21% | 839.273,00 |
| 25.10.2024 | 184,47 | 184,47 | 179,66 | 180,80 | -0,47% | 855.625,00 |
| 24.10.2024 | 179,31 | 182,35 | 177,67 | 181,66 | 1,36% | 837.091,00 |
| 23.10.2024 | 179,87 | 183,72 | 178,04 | 179,22 | -0,79% | 781.584,00 |
| 22.10.2024 | 184,00 | 184,01 | 178,44 | 180,65 | -2,27% | 1.510.376,00 |
| 21.10.2024 | 194,46 | 194,79 | 184,24 | 184,84 | -5,20% | 1.275.263,00 |
| 18.10.2024 | 196,47 | 196,47 | 193,13 | 194,97 | -0,20% | 875.298,00 |
| 17.10.2024 | 197,97 | 198,75 | 192,05 | 195,37 | -1,45% | 1.134.731,00 |
| 16.10.2024 | 197,53 | 201,53 | 197,20 | 198,25 | 1,29% | 1.034.077,00 |
| 15.10.2024 | 197,60 | 200,26 | 195,47 | 195,72 | -0,50% | 909.534,00 |
| 14.10.2024 | 193,64 | 198,04 | 192,39 | 196,71 | 1,92% | 915.832,00 |
| 11.10.2024 | 191,76 | 196,12 | 191,76 | 193,00 | 0,65% | 918.828,00 |
| 10.10.2024 | 192,91 | 195,18 | 190,09 | 191,75 | -1,36% | 1.203.868,00 |
| 09.10.2024 | 194,76 | 197,30 | 193,58 | 194,40 | 0,65% | 777.223,00 |
| 08.10.2024 | 193,07 | 195,29 | 189,84 | 193,14 | 0,50% | 821.944,00 |
| 07.10.2024 | 190,08 | 192,78 | 186,70 | 192,18 | -0,05% | 1.065.306,00 |
| 04.10.2024 | 198,27 | 199,00 | 188,60 | 192,28 | -1,83% | 1.613.181,00 |
| 03.10.2024 | 194,54 | 196,12 | 192,25 | 195,86 | 0,33% | 1.117.007,00 |
| 02.10.2024 | 193,10 | 197,00 | 191,37 | 195,22 | 0,20% | 842.870,00 |
| 01.10.2024 | 194,47 | 196,70 | 191,58 | 194,84 | 0,51% | 915.528,00 |
| 30.09.2024 | 192,23 | 195,26 | 191,39 | 193,86 | -0,20% | 1.095.221,00 |