184,082$
-0,40%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 184,75 | 186,60 | 183,26 | 184,04 | -0,42% | - |
| 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 |
| 27.09.2024 | 191,71 | 197,26 | 191,40 | 194,25 | 2,20% | 1.315.275,00 |
| 26.09.2024 | 194,04 | 194,81 | 189,00 | 190,07 | -0,96% | 1.466.323,00 |
| 25.09.2024 | 192,65 | 194,68 | 191,08 | 191,91 | -0,57% | 1.213.024,00 |
| 24.09.2024 | 195,76 | 197,13 | 190,88 | 193,01 | -1,43% | 1.478.106,00 |
| 23.09.2024 | 199,02 | 201,79 | 194,74 | 195,81 | -0,98% | 1.295.626,00 |
| 20.09.2024 | 201,50 | 201,64 | 197,34 | 197,74 | -2,03% | 4.085.032,00 |
| 19.09.2024 | 198,01 | 203,14 | 194,61 | 201,83 | 3,76% | 2.333.718,00 |
| 18.09.2024 | 197,00 | 200,85 | 192,38 | 194,52 | 0,32% | 2.846.320,00 |
| 17.09.2024 | 190,01 | 194,60 | 188,51 | 193,89 | 3,33% | 2.062.433,00 |
| 16.09.2024 | 187,50 | 190,38 | 185,21 | 187,65 | 2,37% | 2.037.011,00 |
| 13.09.2024 | 178,00 | 184,50 | 177,58 | 183,30 | 4,31% | 1.187.712,00 |
| 12.09.2024 | 170,32 | 176,03 | 169,05 | 175,72 | 3,37% | 1.107.514,00 |
| 11.09.2024 | 169,49 | 171,14 | 163,37 | 169,99 | -0,57% | 1.260.806,00 |
| 10.09.2024 | 167,89 | 171,25 | 165,69 | 170,96 | 2,89% | 952.089,00 |
| 09.09.2024 | 169,60 | 170,72 | 166,08 | 166,16 | -1,39% | 1.044.915,00 |
| 06.09.2024 | 168,57 | 174,35 | 167,18 | 168,51 | 0,57% | 1.856.790,00 |
| 05.09.2024 | 168,80 | 170,74 | 165,98 | 167,55 | -0,79% | 1.526.825,00 |
| 04.09.2024 | 167,84 | 170,04 | 165,72 | 168,88 | 0,14% | 1.688.131,00 |
| 03.09.2024 | 174,56 | 175,90 | 167,88 | 168,65 | -3,07% | 1.901.162,00 |
| 30.08.2024 | 174,09 | 175,13 | 170,50 | 174,00 | 1,07% | 1.260.319,00 |
| 29.08.2024 | 174,36 | 175,27 | 171,45 | 172,16 | -0,43% | 792.387,00 |
| 28.08.2024 | 172,93 | 174,01 | 171,34 | 172,90 | -0,99% | 843.756,00 |
| 27.08.2024 | 174,26 | 175,12 | 171,67 | 174,62 | -1,01% | 1.078.067,00 |
| 26.08.2024 | 183,36 | 185,20 | 175,39 | 176,41 | -3,18% | 1.575.569,00 |
| 23.08.2024 | 169,13 | 183,02 | 168,35 | 182,21 | 8,75% | 2.660.458,00 |
| 22.08.2024 | 167,85 | 169,66 | 166,35 | 167,55 | -0,42% | 1.102.195,00 |
| 21.08.2024 | 165,70 | 168,33 | 164,95 | 168,25 | 2,50% | 1.181.698,00 |
| 20.08.2024 | 163,74 | 165,63 | 162,36 | 164,15 | 0,51% | 1.253.950,00 |
| 19.08.2024 | 162,55 | 164,75 | 162,01 | 163,31 | 1,35% | 1.016.412,00 |
| 16.08.2024 | 163,90 | 165,57 | 160,84 | 161,13 | -2,14% | 1.276.215,00 |
| 15.08.2024 | 164,21 | 167,12 | 162,68 | 164,65 | 2,52% | 1.213.808,00 |
| 14.08.2024 | 162,73 | 164,40 | 158,84 | 160,60 | -0,19% | 1.748.519,00 |
| 13.08.2024 | 155,24 | 161,51 | 155,24 | 160,90 | 4,96% | 1.578.571,00 |
| 12.08.2024 | 155,28 | 158,10 | 152,81 | 153,30 | -1,42% | 1.333.155,00 |
| 09.08.2024 | 153,16 | 156,58 | 151,30 | 155,51 | 1,54% | 1.031.898,00 |
| 08.08.2024 | 155,66 | 156,08 | 151,75 | 153,15 | 0,19% | 1.871.687,00 |
| 07.08.2024 | 159,37 | 164,77 | 151,46 | 152,86 | -1,84% | 2.815.584,00 |
| 06.08.2024 | 138,93 | 161,36 | 137,22 | 155,73 | 4,06% | 3.885.855,00 |
| 05.08.2024 | 140,32 | 153,36 | 139,33 | 149,65 | -1,64% | 3.031.044,00 |
| 02.08.2024 | 149,34 | 152,59 | 147,88 | 152,15 | -4,61% | 2.592.155,00 |
| 01.08.2024 | 166,64 | 170,88 | 157,54 | 159,50 | -4,70% | 1.805.250,00 |
| 31.07.2024 | 169,65 | 174,89 | 167,04 | 167,37 | -0,16% | 1.835.473,00 |
| 30.07.2024 | 170,00 | 171,34 | 164,72 | 167,63 | -0,27% | 1.343.928,00 |
| 29.07.2024 | 167,92 | 169,75 | 166,15 | 168,09 | 0,36% | 1.173.276,00 |
| 26.07.2024 | 164,52 | 169,95 | 163,09 | 167,49 | 5,52% | 1.748.579,00 |
| 25.07.2024 | 155,87 | 163,48 | 153,29 | 158,73 | 2,99% | 1.837.390,00 |
| 24.07.2024 | 162,03 | 165,15 | 153,75 | 154,12 | -5,96% | 1.722.000,00 |
| 23.07.2024 | 158,94 | 164,84 | 158,36 | 163,88 | 1,88% | 1.590.895,00 |
| 22.07.2024 | 160,00 | 161,49 | 156,13 | 160,86 | 1,81% | 1.071.083,00 |
| 19.07.2024 | 159,38 | 160,95 | 156,82 | 158,00 | -0,59% | 1.135.939,00 |
| 18.07.2024 | 161,31 | 167,23 | 158,39 | 158,94 | 0,04% | 2.608.238,00 |
| 17.07.2024 | 161,72 | 162,59 | 158,74 | 158,88 | -3,97% | 2.471.666,00 |
| 16.07.2024 | 155,67 | 165,76 | 155,17 | 165,44 | 8,01% | 2.726.029,00 |
| 15.07.2024 | 153,79 | 158,61 | 152,72 | 153,17 | 0,29% | 1.939.583,00 |