93,126$
-2,50%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 93,67 | 93,72 | 89,72 | 93,12 | -2,50% | 4.289.610,00 |
| 05.03.2026 | 95,90 | 99,12 | 94,75 | 95,51 | -0,50% | 2.054,00 |
| 04.03.2026 | 97,91 | 98,16 | 95,00 | 95,99 | -1,50% | 2.069.814,00 |
| 03.03.2026 | 96,66 | 98,92 | 94,17 | 97,45 | -1,97% | 2.714.484,00 |
| 02.03.2026 | 101,25 | 102,43 | 99,01 | 99,41 | -4,68% | 2.607.714,00 |
| 27.02.2026 | 103,20 | 104,86 | 101,25 | 104,29 | -0,26% | 2.593.569,00 |
| 26.02.2026 | 104,79 | 105,47 | 101,97 | 104,56 | 1,88% | 2.428.366,00 |
| 25.02.2026 | 110,00 | 110,14 | 102,57 | 102,63 | -6,43% | 2.037.543,00 |
| 24.02.2026 | 106,99 | 110,61 | 105,55 | 109,68 | 2,24% | 1.388.361,00 |
| 23.02.2026 | 110,09 | 110,46 | 106,54 | 107,28 | -2,96% | 1.816.876,00 |
| 20.02.2026 | 111,50 | 113,91 | 108,75 | 110,55 | -0,78% | 1.627.967,00 |
| 19.02.2026 | 113,27 | 115,63 | 111,00 | 111,42 | -2,18% | 1.338.210,00 |
| 18.02.2026 | 115,75 | 117,34 | 113,00 | 113,90 | -0,64% | 2.052.820,00 |
| 17.02.2026 | 114,14 | 115,78 | 110,58 | 114,63 | -0,09% | 3.810.339,00 |
| 13.02.2026 | 121,42 | 122,70 | 114,61 | 114,73 | -4,84% | 5.093.596,00 |
| 12.02.2026 | 127,46 | 129,75 | 120,43 | 120,57 | -5,02% | 2.511.878,00 |
| 11.02.2026 | 124,91 | 127,28 | 121,67 | 126,94 | -1,15% | 2.650.031,00 |
| 10.02.2026 | 126,50 | 128,85 | 124,95 | 128,42 | 3,31% | 2.230.970,00 |
| 09.02.2026 | 125,18 | 125,91 | 122,96 | 124,30 | -0,10% | 1.366.031,00 |
| 06.02.2026 | 121,79 | 126,00 | 120,70 | 124,42 | 3,63% | 1.868.461,00 |
| 05.02.2026 | 123,46 | 124,60 | 118,50 | 120,06 | -3,02% | 2.382.744,00 |
| 04.02.2026 | 119,94 | 124,67 | 115,67 | 123,80 | 4,42% | 3.285.541,00 |
| 03.02.2026 | 113,27 | 126,23 | 111,92 | 118,56 | 4,67% | 3.967.365,00 |
| 02.02.2026 | 113,74 | 115,50 | 112,96 | 113,27 | -0,99% | 1.755.221,00 |
| 30.01.2026 | 114,00 | 114,50 | 111,19 | 114,40 | -0,72% | 1.671.923,00 |
| 29.01.2026 | 117,68 | 118,14 | 113,04 | 115,23 | -1,59% | 2.286.502,00 |
| 28.01.2026 | 117,29 | 119,64 | 116,01 | 117,09 | -0,17% | 1.206.887,00 |
| 27.01.2026 | 118,14 | 118,75 | 116,61 | 117,29 | -1,59% | 1.307.258,00 |
| 26.01.2026 | 122,57 | 122,99 | 118,12 | 119,19 | -2,59% | 2.325.878,00 |
| 23.01.2026 | 124,92 | 125,42 | 122,28 | 122,36 | -2,31% | 1.699.388,00 |
| 22.01.2026 | 127,65 | 129,85 | 124,26 | 125,25 | -1,24% | 2.028.739,00 |
| 21.01.2026 | 123,83 | 129,37 | 123,35 | 126,82 | 3,51% | 1.832.196,00 |
| 20.01.2026 | 122,76 | 125,54 | 122,36 | 122,52 | -2,72% | 1.811.626,00 |
| 19.01.2026 | 125,53 | 126,11 | 125,53 | 125,94 | -0,67% | - |
| 16.01.2026 | 128,50 | 131,50 | 126,79 | 126,79 | -1,68% | 2.466.482,00 |
| 15.01.2026 | 127,46 | 130,30 | 126,91 | 128,96 | 2,04% | 2.075.896,00 |
| 14.01.2026 | 124,86 | 128,84 | 123,10 | 126,38 | 1,22% | 1.909.947,00 |
| 13.01.2026 | 124,46 | 125,41 | 122,31 | 124,86 | 0,63% | 1.916.214,00 |
| 12.01.2026 | 123,39 | 126,52 | 121,47 | 124,08 | -0,47% | 3.514.157,00 |
| 09.01.2026 | 115,24 | 125,46 | 113,75 | 124,66 | 12,01% | 4.624.909,00 |
| 08.01.2026 | 104,49 | 112,65 | 103,50 | 111,29 | 5,94% | 1.741.646,00 |
| 07.01.2026 | 112,16 | 112,46 | 104,92 | 105,05 | -5,58% | 2.165.303,00 |
| 06.01.2026 | 107,51 | 111,59 | 106,73 | 111,26 | 2,60% | 1.371.447,00 |
| 05.01.2026 | 106,08 | 112,65 | 106,02 | 108,44 | 3,64% | 2.169.630,00 |
| 02.01.2026 | 102,71 | 106,51 | 102,52 | 104,63 | 1,69% | 886.119,00 |
| 31.12.2025 | 102,75 | 104,29 | 102,60 | 102,89 | -0,29% | 1.226.799,00 |
| 30.12.2025 | 102,85 | 103,97 | 102,40 | 103,19 | -0,25% | 1.197.333,00 |
| 29.12.2025 | 103,71 | 104,27 | 102,18 | 103,45 | -0,52% | 1.015.381,00 |
| 26.12.2025 | 103,19 | 104,04 | 102,86 | 103,99 | -0,04% | 661.594,00 |
| 24.12.2025 | 103,04 | 104,08 | 102,00 | 104,03 | 1,30% | 636.717,00 |
| 23.12.2025 | 103,32 | 103,67 | 101,80 | 102,70 | -0,92% | 1.094.843,00 |
| 22.12.2025 | 103,74 | 104,65 | 102,03 | 103,65 | -0,13% | 1.201.615,00 |
| 19.12.2025 | 104,01 | 104,62 | 102,50 | 103,79 | -1,73% | 3.455.900,00 |
| 18.12.2025 | 107,49 | 108,47 | 104,94 | 105,62 | 2,04% | 2.243.656,00 |
| 17.12.2025 | 102,22 | 105,25 | 101,68 | 103,51 | 0,32% | 1.944.965,00 |
| 16.12.2025 | 105,10 | 105,95 | 102,74 | 103,18 | -1,41% | 1.614.151,00 |
| 15.12.2025 | 107,45 | 107,62 | 103,59 | 104,66 | -3,52% | 2.143.670,00 |
| 12.12.2025 | 110,00 | 110,96 | 107,41 | 108,48 | -1,27% | 1.070.705,00 |
| 11.12.2025 | 109,33 | 112,50 | 108,18 | 109,87 | 0,26% | 1.875.445,00 |
| 10.12.2025 | 104,16 | 110,71 | 104,16 | 109,58 | 4,35% | 1.817.286,00 |
| 09.12.2025 | 106,35 | 108,00 | 104,55 | 105,01 | -2,28% | 1.385.392,00 |
| 08.12.2025 | 109,59 | 109,87 | 105,98 | 107,46 | -2,32% | 1.717.346,00 |
| 05.12.2025 | 111,47 | 112,40 | 109,79 | 110,01 | -0,90% | 2.072.980,00 |
| 04.12.2025 | 114,27 | 115,47 | 110,13 | 111,01 | -3,00% | 2.029.106,00 |
| 03.12.2025 | 112,39 | 116,31 | 111,58 | 114,44 | 2,09% | 1.781.514,00 |
| 02.12.2025 | 113,66 | 113,66 | 110,60 | 112,10 | -0,95% | 1.498.053,00 |
| 01.12.2025 | 110,00 | 114,67 | 109,75 | 113,18 | 0,85% | 1.857.405,00 |
| 28.11.2025 | 112,18 | 112,63 | 111,00 | 112,23 | 0,43% | 800.759,00 |
| 26.11.2025 | 108,10 | 113,23 | 108,10 | 111,75 | 2,55% | 1.893.653,00 |
| 25.11.2025 | 101,92 | 109,54 | 101,41 | 108,97 | 8,40% | 3.128.360,00 |
| 24.11.2025 | 101,31 | 103,51 | 99,60 | 100,53 | -1,07% | 2.497.254,00 |
| 21.11.2025 | 95,52 | 102,61 | 95,46 | 101,62 | 7,14% | 4.740.957,00 |
| 20.11.2025 | 97,00 | 97,12 | 94,35 | 94,85 | -0,94% | 2.582.574,00 |
| 19.11.2025 | 99,59 | 99,59 | 95,44 | 95,75 | -2,89% | 2.423.714,00 |
| 18.11.2025 | 98,46 | 99,88 | 97,50 | 98,60 | -0,82% | 2.691.849,00 |
| 17.11.2025 | 102,53 | 103,46 | 99,07 | 99,42 | -3,89% | 2.403.477,00 |
| 14.11.2025 | 103,40 | 105,60 | 103,00 | 103,44 | -0,43% | 2.110.582,00 |
| 13.11.2025 | 106,03 | 107,88 | 103,45 | 103,89 | -2,38% | 2.142.094,00 |
| 12.11.2025 | 106,97 | 108,90 | 105,33 | 106,42 | -0,46% | 3.126.092,00 |
| 11.11.2025 | 107,68 | 108,24 | 106,14 | 106,91 | -0,14% | 3.713.650,00 |
| 10.11.2025 | 109,80 | 109,80 | 106,71 | 107,06 | -2,16% | 2.923.442,00 |
| 07.11.2025 | 107,61 | 111,61 | 107,48 | 109,42 | 0,35% | 2.800.087,00 |
| 06.11.2025 | 110,80 | 111,38 | 108,01 | 109,04 | -2,26% | 1.552.097,00 |
| 05.11.2025 | 109,12 | 112,60 | 107,85 | 111,56 | 1,61% | 2.445.997,00 |
| 04.11.2025 | 112,04 | 112,25 | 109,03 | 109,79 | -2,81% | 1.763.010,00 |
| 03.11.2025 | 114,49 | 114,86 | 111,33 | 112,97 | -2,75% | 2.311.948,00 |
| 31.10.2025 | 112,50 | 116,78 | 111,25 | 116,17 | 4,01% | 2.444.551,00 |
| 30.10.2025 | 119,63 | 124,95 | 110,78 | 111,69 | -3,12% | 3.714.518,00 |
| 29.10.2025 | 118,75 | 119,25 | 114,00 | 115,29 | -3,40% | 2.977.286,00 |
| 28.10.2025 | 120,27 | 121,69 | 118,13 | 119,35 | -3,12% | 1.690.844,00 |
| 27.10.2025 | 125,39 | 125,60 | 122,21 | 123,19 | -0,70% | 1.229.610,00 |
| 24.10.2025 | 126,25 | 127,08 | 123,94 | 124,06 | -0,07% | 907.183,00 |
| 23.10.2025 | 122,91 | 125,07 | 122,58 | 124,15 | 1,29% | - |
| 22.10.2025 | 125,19 | 125,97 | 122,25 | 122,57 | -2,47% | 1.229.676,00 |
| 21.10.2025 | 120,00 | 127,47 | 119,56 | 125,68 | 2,63% | 1.482.115,00 |
| 20.10.2025 | 122,36 | 123,86 | 121,22 | 122,46 | 0,01% | 1.539.414,00 |
| 17.10.2025 | 122,56 | 124,30 | 121,22 | 122,45 | -0,41% | - |
| 16.10.2025 | 126,85 | 127,07 | 122,59 | 122,95 | -2,64% | 1.555.053,00 |
| 15.10.2025 | 127,40 | 130,42 | 125,64 | 126,29 | -1,41% | 1.316.895,00 |
| 14.10.2025 | 119,50 | 128,71 | 119,00 | 128,09 | 6,11% | 2.102.788,00 |