106,600€
0,57%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 107,00 | 107,10 | 105,55 | 106,58 | 0,54% | - |
| 24.04.2025 | 102,45 | 106,00 | 102,45 | 106,00 | 3,36% | 100,00 |
| 23.04.2025 | 102,55 | 102,55 | 102,55 | 102,55 | 4,18% | - |
| 22.04.2025 | 98,44 | 98,44 | 98,44 | 98,44 | -0,95% | - |
| 17.04.2025 | 99,38 | 99,38 | 99,38 | 99,38 | -2,71% | - |
| 16.04.2025 | 102,15 | 102,15 | 102,15 | 102,15 | -2,16% | - |
| 15.04.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -1,65% | - |
| 14.04.2025 | 106,15 | 106,15 | 106,15 | 106,15 | 0,19% | - |
| 11.04.2025 | 106,00 | 106,00 | 105,95 | 105,95 | -5,91% | - |
| 10.04.2025 | 112,60 | 112,60 | 112,60 | 112,60 | 11,87% | - |
| 09.04.2025 | 100,65 | 100,65 | 100,65 | 100,65 | -7,32% | - |
| 08.04.2025 | 108,60 | 108,60 | 108,60 | 108,60 | 1,26% | - |
| 07.04.2025 | 107,25 | 107,25 | 107,25 | 107,25 | -0,19% | - |
| 04.04.2025 | 107,45 | 107,45 | 107,45 | 107,45 | -7,37% | - |
| 03.04.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,65% | - |
| 02.04.2025 | 115,25 | 115,25 | 115,25 | 115,25 | 0,88% | - |
| 01.04.2025 | 114,25 | 114,25 | 114,25 | 114,25 | 1,24% | - |
| 31.03.2025 | 112,85 | 112,85 | 112,85 | 112,85 | -4,24% | - |
| 28.03.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -1,22% | - |
| 27.03.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -1,08% | - |
| 26.03.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -0,54% | - |
| 25.03.2025 | 121,25 | 121,25 | 121,25 | 121,25 | 0,92% | - |
| 24.03.2025 | 116,60 | 120,15 | 116,60 | 120,15 | 1,61% | 199,00 |
| 21.03.2025 | 118,25 | 118,25 | 118,25 | 118,25 | 0,42% | - |
| 20.03.2025 | 117,75 | 117,75 | 117,75 | 117,75 | 1,20% | - |
| 19.03.2025 | 116,35 | 116,35 | 116,35 | 116,35 | -0,04% | - |
| 18.03.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 1,79% | - |
| 17.03.2025 | 114,35 | 114,35 | 114,35 | 114,35 | 0,79% | - |
| 14.03.2025 | 113,45 | 113,45 | 113,45 | 113,45 | -3,69% | - |
| 13.03.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,97% | - |
| 12.03.2025 | 118,95 | 118,95 | 118,95 | 118,95 | -4,23% | - |
| 11.03.2025 | 124,20 | 124,20 | 124,20 | 124,20 | 1,18% | - |
| 10.03.2025 | 122,75 | 122,75 | 122,75 | 122,75 | -0,57% | - |
| 07.03.2025 | 123,45 | 123,45 | 123,45 | 123,45 | 0,53% | - |
| 06.03.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 0,24% | - |
| 05.03.2025 | 122,50 | 122,50 | 122,50 | 122,50 | -4,07% | - |
| 04.03.2025 | 127,70 | 127,70 | 127,70 | 127,70 | -3,77% | - |
| 03.03.2025 | 133,30 | 133,30 | 132,70 | 132,70 | -0,23% | 33,00 |
| 28.02.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -1,81% | - |
| 27.02.2025 | 135,45 | 135,45 | 135,45 | 135,45 | 1,27% | - |
| 26.02.2025 | 133,75 | 133,75 | 133,75 | 133,75 | 1,83% | - |
| 25.02.2025 | 131,35 | 131,35 | 131,35 | 131,35 | 0,77% | - |
| 24.02.2025 | 130,30 | 130,35 | 130,30 | 130,35 | 0,27% | 52,00 |
| 21.02.2025 | 136,70 | 136,70 | 130,00 | 130,00 | -4,13% | 138,00 |
| 20.02.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -3,52% | - |
| 19.02.2025 | 140,55 | 140,55 | 140,55 | 140,55 | -4,16% | - |
| 18.02.2025 | 146,65 | 146,65 | 146,65 | 146,65 | 0,48% | - |
| 17.02.2025 | 145,95 | 145,95 | 145,95 | 145,95 | 0,69% | - |
| 14.02.2025 | 144,95 | 144,95 | 144,95 | 144,95 | -1,16% | - |
| 13.02.2025 | 143,70 | 146,65 | 143,70 | 146,65 | -1,91% | 50,00 |
| 12.02.2025 | 149,50 | 149,50 | 149,50 | 149,50 | -0,07% | - |
| 11.02.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -1,09% | - |
| 10.02.2025 | 148,55 | 151,25 | 148,55 | 151,25 | -1,05% | 8,00 |
| 07.02.2025 | 152,85 | 152,85 | 152,85 | 152,85 | -1,51% | - |
| 06.02.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,19% | - |
| 05.02.2025 | 155,50 | 155,50 | 155,50 | 155,50 | -0,83% | - |
| 04.02.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -1,51% | - |
| 03.02.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -3,75% | - |
| 31.01.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 2,57% | - |
| 30.01.2025 | 161,25 | 161,25 | 161,25 | 161,25 | -0,15% | - |
| 29.01.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -2,03% | - |
| 28.01.2025 | 164,85 | 164,85 | 164,85 | 164,85 | 5,71% | - |
| 27.01.2025 | 156,15 | 156,15 | 155,95 | 155,95 | -2,16% | 32,00 |
| 24.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,82% | - |
| 23.01.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -1,92% | - |
| 22.01.2025 | 159,55 | 161,20 | 159,55 | 161,20 | 1,00% | 10,00 |
| 21.01.2025 | 157,55 | 159,60 | 157,55 | 159,60 | 0,95% | 448,00 |
| 20.01.2025 | 158,10 | 158,10 | 158,10 | 158,10 | 1,87% | - |
| 17.01.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,51% | - |
| 16.01.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 4,56% | - |
| 15.01.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 1,36% | - |
| 14.01.2025 | 145,60 | 148,70 | 145,60 | 147,20 | 8,39% | 439,00 |
| 13.01.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -1,70% | - |
| 10.01.2025 | 138,15 | 138,15 | 138,15 | 138,15 | 0,04% | - |
| 09.01.2025 | 138,10 | 138,10 | 138,10 | 138,10 | 0,33% | - |
| 08.01.2025 | 137,65 | 137,65 | 137,65 | 137,65 | -0,90% | - |
| 07.01.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 0,07% | - |
| 06.01.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 0,98% | - |
| 03.01.2025 | 137,45 | 137,45 | 137,45 | 137,45 | 0,00% | - |
| 02.01.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -0,40% | - |
| 30.12.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -2,13% | - |
| 27.12.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -1,81% | 10,00 |
| 23.12.2024 | 143,60 | 143,60 | 143,60 | 143,60 | 2,94% | - |
| 20.12.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -3,63% | - |
| 19.12.2024 | 144,75 | 144,75 | 144,75 | 144,75 | -4,33% | - |
| 18.12.2024 | 151,30 | 151,30 | 151,30 | 151,30 | -0,49% | - |
| 17.12.2024 | 151,65 | 152,05 | 151,65 | 152,05 | -3,06% | 7,00 |
| 16.12.2024 | 156,85 | 156,85 | 156,85 | 156,85 | 0,64% | - |
| 13.12.2024 | 162,25 | 162,25 | 155,85 | 155,85 | -3,94% | 7,00 |
| 12.12.2024 | 162,25 | 162,25 | 162,25 | 162,25 | 0,75% | - |
| 11.12.2024 | 161,05 | 161,05 | 161,05 | 161,05 | -1,92% | - |
| 10.12.2024 | 166,25 | 166,25 | 164,20 | 164,20 | -0,61% | 16,00 |
| 09.12.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 0,12% | - |
| 06.12.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -1,43% | - |
| 05.12.2024 | 167,35 | 167,40 | 167,35 | 167,40 | -3,82% | 28,00 |
| 04.12.2024 | 174,05 | 174,05 | 174,05 | 174,05 | -0,37% | - |
| 03.12.2024 | 174,70 | 174,70 | 174,70 | 174,70 | -0,57% | - |
| 02.12.2024 | 175,70 | 175,70 | 175,70 | 175,70 | 1,27% | - |
| 29.11.2024 | 173,50 | 173,50 | 173,50 | 173,50 | -0,23% | - |
| 28.11.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -1,22% | - |