180,400€
0,73%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 181,55 | 181,55 | 181,55 | 181,55 | 1,37% | - |
| 16.10.2024 | 179,10 | 179,10 | 179,10 | 179,10 | -0,33% | - |
| 15.10.2024 | 179,70 | 179,70 | 179,70 | 179,70 | 2,42% | - |
| 14.10.2024 | 175,45 | 175,45 | 175,45 | 175,45 | 0,63% | - |
| 11.10.2024 | 174,35 | 174,35 | 174,35 | 174,35 | -0,91% | - |
| 10.10.2024 | 176,55 | 176,55 | 175,95 | 175,95 | 0,66% | 3,00 |
| 09.10.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 0,52% | - |
| 08.10.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -1,19% | - |
| 07.10.2024 | 173,95 | 176,00 | 173,95 | 176,00 | -0,40% | 6,00 |
| 04.10.2024 | 176,70 | 176,70 | 176,70 | 176,70 | 0,68% | - |
| 03.10.2024 | 175,50 | 175,50 | 175,50 | 175,50 | 0,49% | - |
| 02.10.2024 | 174,65 | 174,65 | 174,65 | 174,65 | 0,52% | - |
| 01.10.2024 | 172,80 | 173,75 | 172,80 | 173,75 | 0,64% | 30,00 |
| 30.09.2024 | 172,90 | 172,90 | 172,65 | 172,65 | 1,95% | 100,00 |
| 27.09.2024 | 169,35 | 169,35 | 169,35 | 169,35 | -2,05% | - |
| 26.09.2024 | 172,90 | 172,90 | 172,90 | 172,90 | 1,17% | - |
| 25.09.2024 | 170,90 | 170,90 | 170,90 | 170,90 | -2,54% | - |
| 24.09.2024 | 175,35 | 175,35 | 175,35 | 175,35 | -0,76% | - |
| 23.09.2024 | 176,70 | 176,70 | 176,70 | 176,70 | -1,48% | - |
| 20.09.2024 | 179,35 | 179,35 | 179,35 | 179,35 | 1,90% | - |
| 19.09.2024 | 176,30 | 176,30 | 176,00 | 176,00 | 1,41% | 10,00 |
| 18.09.2024 | 173,55 | 173,55 | 173,55 | 173,55 | 3,52% | - |
| 17.09.2024 | 167,65 | 167,65 | 167,65 | 167,65 | -1,41% | - |
| 16.09.2024 | 164,05 | 170,05 | 164,05 | 170,05 | 4,23% | 100,00 |
| 13.09.2024 | 157,75 | 163,15 | 157,75 | 163,15 | 6,18% | 200,00 |
| 12.09.2024 | 153,65 | 153,65 | 153,65 | 153,65 | 0,56% | - |
| 11.09.2024 | 152,80 | 152,80 | 152,80 | 152,80 | 2,17% | - |
| 10.09.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -1,09% | - |
| 09.09.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,90% | - |
| 06.09.2024 | 149,85 | 149,85 | 149,85 | 149,85 | -1,09% | - |
| 05.09.2024 | 151,50 | 151,50 | 151,50 | 151,50 | -0,16% | - |
| 04.09.2024 | 151,75 | 151,75 | 151,75 | 151,75 | -2,94% | - |
| 03.09.2024 | 156,35 | 156,35 | 156,35 | 156,35 | 0,13% | - |
| 02.09.2024 | 156,40 | 156,40 | 156,15 | 156,15 | 1,04% | - |
| 30.08.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 0,13% | - |
| 29.08.2024 | 154,35 | 154,35 | 154,35 | 154,35 | -0,90% | - |
| 28.08.2024 | 155,75 | 155,75 | 155,75 | 155,75 | -0,80% | - |
| 27.08.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -3,09% | - |
| 26.08.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 8,29% | - |
| 23.08.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -0,30% | - |
| 22.08.2024 | 150,05 | 150,05 | 150,05 | 150,05 | 2,35% | - |
| 21.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 0,10% | - |
| 20.08.2024 | 146,45 | 146,45 | 146,45 | 146,45 | 1,07% | - |
| 19.08.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -2,75% | - |
| 16.08.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,98% | - |
| 15.08.2024 | 144,95 | 147,55 | 144,90 | 147,55 | 1,79% | 218,00 |
| 14.08.2024 | 145,45 | 148,10 | 144,95 | 144,95 | 4,17% | 360,00 |
| 13.08.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -1,66% | - |
| 12.08.2024 | 141,50 | 141,50 | 141,50 | 141,50 | 0,71% | - |
| 09.08.2024 | 139,20 | 140,50 | 139,20 | 140,50 | 1,12% | 694,00 |
| 08.08.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -2,01% | - |
| 07.08.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -3,54% | - |
| 06.08.2024 | 135,25 | 147,00 | 130,25 | 147,00 | 17,08% | 253,00 |
| 05.08.2024 | 137,30 | 137,30 | 125,55 | 125,55 | -14,36% | 76,00 |
| 02.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -4,56% | - |
| 01.08.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -0,23% | - |
| 31.07.2024 | 153,95 | 153,95 | 153,95 | 153,95 | -0,26% | - |
| 30.07.2024 | 154,35 | 154,35 | 154,35 | 154,35 | 0,62% | - |
| 29.07.2024 | 153,40 | 153,40 | 153,40 | 153,40 | 5,61% | - |
| 26.07.2024 | 145,25 | 145,25 | 145,25 | 145,25 | 2,87% | - |
| 25.07.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -5,87% | - |
| 24.07.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 2,25% | - |
| 23.07.2024 | 146,70 | 146,70 | 146,70 | 146,70 | 1,77% | - |
| 22.07.2024 | 144,15 | 144,15 | 144,15 | 144,15 | -0,59% | - |
| 19.07.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -4,45% | - |
| 18.07.2024 | 144,30 | 151,75 | 144,30 | 151,75 | 3,73% | 490,00 |
| 17.07.2024 | 150,75 | 151,00 | 146,30 | 146,30 | -3,43% | 45,00 |
| 16.07.2024 | 139,70 | 151,50 | 139,70 | 151,50 | 7,41% | 387,00 |
| 15.07.2024 | 139,25 | 141,05 | 139,25 | 141,05 | 0,25% | 180,00 |
| 12.07.2024 | 134,10 | 140,70 | 134,10 | 140,70 | 12,38% | 30,00 |
| 11.07.2024 | 125,20 | 125,20 | 125,20 | 125,20 | 0,40% | - |
| 10.07.2024 | 123,15 | 124,70 | 123,15 | 124,70 | -0,04% | 32,00 |
| 09.07.2024 | 123,25 | 124,75 | 123,25 | 124,75 | 1,01% | 38,00 |
| 08.07.2024 | 121,50 | 123,50 | 121,50 | 123,50 | 0,16% | 82,00 |
| 05.07.2024 | 123,30 | 123,30 | 123,30 | 123,30 | -0,28% | - |
| 04.07.2024 | 123,65 | 123,65 | 123,65 | 123,65 | -0,64% | - |
| 03.07.2024 | 124,45 | 124,45 | 124,45 | 124,45 | -0,28% | - |
| 02.07.2024 | 123,85 | 125,00 | 123,85 | 124,80 | -2,08% | 40,00 |
| 01.07.2024 | 127,45 | 127,45 | 127,45 | 127,45 | -1,81% | 20,00 |
| 28.06.2024 | 128,00 | 129,80 | 128,00 | 129,80 | 2,33% | 200,00 |
| 27.06.2024 | 126,85 | 126,85 | 126,85 | 126,85 | -0,12% | - |
| 26.06.2024 | 126,55 | 128,75 | 126,55 | 127,00 | -3,64% | 87,00 |
| 25.06.2024 | 131,45 | 131,80 | 131,45 | 131,80 | -0,75% | 34,00 |
| 24.06.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -0,93% | - |
| 21.06.2024 | 134,05 | 134,05 | 134,05 | 134,05 | -3,07% | - |
| 20.06.2024 | 138,30 | 138,30 | 138,30 | 138,30 | 0,04% | - |
| 19.06.2024 | 138,25 | 138,25 | 138,25 | 138,25 | -0,47% | - |
| 18.06.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -0,79% | - |
| 17.06.2024 | 138,95 | 140,00 | 138,95 | 140,00 | -0,21% | 7,00 |
| 14.06.2024 | 139,90 | 140,30 | 139,90 | 140,30 | 0,83% | 25,00 |
| 13.06.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 4,94% | - |
| 12.06.2024 | 132,60 | 132,60 | 132,60 | 132,60 | -0,93% | - |
| 11.06.2024 | 135,50 | 135,50 | 133,85 | 133,85 | -0,89% | 10,00 |
| 10.06.2024 | 135,05 | 135,05 | 135,05 | 135,05 | 1,62% | - |
| 07.06.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -2,89% | - |
| 06.06.2024 | 136,80 | 136,85 | 136,80 | 136,85 | 2,16% | 190,00 |
| 05.06.2024 | 133,95 | 133,95 | 133,95 | 133,95 | -3,35% | - |
| 04.06.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -3,25% | - |
| 03.06.2024 | 147,70 | 147,75 | 143,25 | 143,25 | -1,68% | 218,00 |
| 31.05.2024 | 146,90 | 146,90 | 145,70 | 145,70 | 2,14% | 17,00 |