93,100$
-2,48%
Echtzeit-Aktienkurs BlueLinx Holdings
Bid:
Ask:
Aktienkurse zur BlueLinx Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 95,96 | 96,97 | 92,25 | 93,12 | -2,46% | 73.925,00 |
| 05.09.2024 | 96,13 | 97,00 | 94,18 | 95,47 | -0,27% | 74.088,00 |
| 04.09.2024 | 94,96 | 97,00 | 94,50 | 95,73 | 0,08% | 55.468,00 |
| 03.09.2024 | 99,94 | 101,22 | 94,79 | 95,65 | -4,96% | 68.668,00 |
| 30.08.2024 | 100,78 | 101,13 | 98,88 | 100,64 | 0,72% | 41.312,00 |
| 29.08.2024 | 100,90 | 101,16 | 98,62 | 99,92 | 0,66% | 41.038,00 |
| 28.08.2024 | 98,93 | 100,49 | 97,97 | 99,26 | -0,97% | 68.409,00 |
| 27.08.2024 | 101,97 | 102,44 | 100,13 | 100,23 | -3,28% | 56.766,00 |
| 26.08.2024 | 106,60 | 106,69 | 103,49 | 103,63 | -0,96% | 89.112,00 |
| 23.08.2024 | 97,65 | 104,64 | 97,50 | 104,63 | 8,04% | 113.787,00 |
| 22.08.2024 | 98,05 | 99,65 | 96,24 | 96,84 | -1,78% | 85.980,00 |
| 21.08.2024 | 97,01 | 99,19 | 96,16 | 98,60 | 3,30% | 66.618,00 |
| 20.08.2024 | 97,30 | 97,90 | 95,05 | 95,45 | -2,12% | 52.890,00 |
| 19.08.2024 | 95,32 | 97,88 | 95,32 | 97,52 | 2,65% | 128.563,00 |
| 16.08.2024 | 96,50 | 98,35 | 94,90 | 95,00 | -2,07% | 56.166,00 |
| 15.08.2024 | 97,11 | 98,50 | 95,47 | 97,01 | 2,70% | 75.918,00 |
| 14.08.2024 | 98,24 | 100,00 | 93,50 | 94,46 | -4,28% | 104.290,00 |
| 13.08.2024 | 94,63 | 98,81 | 93,66 | 98,68 | 5,48% | 150.806,00 |
| 12.08.2024 | 95,12 | 96,51 | 92,75 | 93,55 | -2,02% | 62.695,00 |
| 09.08.2024 | 94,85 | 96,18 | 94,52 | 95,48 | 0,22% | 59.219,00 |
| 08.08.2024 | 97,21 | 97,21 | 94,50 | 95,27 | 0,61% | 81.404,00 |
| 07.08.2024 | 100,17 | 102,46 | 94,68 | 94,69 | -3,98% | 106.849,00 |
| 06.08.2024 | 100,24 | 102,35 | 98,23 | 98,61 | -2,67% | 160.578,00 |
| 05.08.2024 | 96,29 | 102,29 | 93,20 | 101,32 | -2,37% | 133.993,00 |
| 02.08.2024 | 103,79 | 106,25 | 101,57 | 103,78 | -4,67% | 176.118,00 |
| 01.08.2024 | 120,20 | 120,50 | 106,58 | 108,86 | -9,73% | 238.424,00 |
| 31.07.2024 | 117,58 | 124,87 | 113,12 | 120,59 | -0,24% | 209.458,00 |
| 30.07.2024 | 123,74 | 125,98 | 120,39 | 120,88 | -1,71% | 126.936,00 |
| 29.07.2024 | 125,28 | 125,50 | 122,01 | 122,98 | -1,53% | 66.109,00 |
| 26.07.2024 | 121,64 | 125,94 | 121,05 | 124,89 | 6,01% | 69.713,00 |
| 25.07.2024 | 114,82 | 120,07 | 113,41 | 117,81 | 3,73% | 187.393,00 |
| 24.07.2024 | 119,27 | 121,86 | 113,12 | 113,57 | -5,82% | 128.356,00 |
| 23.07.2024 | 115,50 | 121,68 | 114,74 | 120,59 | 3,46% | 95.467,00 |
| 22.07.2024 | 113,55 | 117,63 | 111,28 | 116,56 | 2,65% | 77.865,00 |
| 19.07.2024 | 116,85 | 116,85 | 112,25 | 113,55 | -2,60% | 97.074,00 |
| 18.07.2024 | 114,31 | 119,52 | 114,31 | 116,58 | 1,83% | 269.089,00 |
| 17.07.2024 | 109,28 | 115,26 | 108,73 | 114,49 | 2,66% | 173.788,00 |
| 16.07.2024 | 100,93 | 112,38 | 100,93 | 111,52 | 12,28% | 175.069,00 |
| 15.07.2024 | 100,56 | 103,12 | 99,29 | 99,32 | -0,42% | 88.759,00 |
| 12.07.2024 | 99,26 | 101,84 | 98,15 | 99,74 | 2,18% | 81.936,00 |
| 11.07.2024 | 93,89 | 99,45 | 93,89 | 97,61 | 6,92% | 79.673,00 |
| 10.07.2024 | 90,86 | 91,48 | 90,02 | 91,29 | 1,11% | 58.491,00 |
| 09.07.2024 | 92,17 | 92,17 | 90,00 | 90,29 | -2,02% | 80.093,00 |
| 08.07.2024 | 89,73 | 92,41 | 89,73 | 92,15 | 3,90% | 149.001,00 |
| 05.07.2024 | 89,09 | 89,71 | 87,78 | 88,69 | -0,85% | 80.876,00 |
| 03.07.2024 | 89,90 | 91,50 | 89,04 | 89,45 | -0,41% | 40.245,00 |
| 02.07.2024 | 88,08 | 90,58 | 87,67 | 89,82 | 0,72% | 120.766,00 |
| 01.07.2024 | 92,91 | 93,09 | 88,34 | 89,18 | -4,20% | 108.088,00 |
| 28.06.2024 | 92,69 | 94,22 | 91,20 | 93,09 | 1,63% | 121.829,00 |
| 27.06.2024 | 91,61 | 91,84 | 90,21 | 91,60 | 0,38% | 71.768,00 |
| 26.06.2024 | 90,76 | 91,77 | 90,09 | 91,25 | -0,45% | 72.043,00 |
| 25.06.2024 | 94,29 | 94,29 | 90,57 | 91,66 | -2,86% | 123.933,00 |
| 24.06.2024 | 96,29 | 96,81 | 94,28 | 94,36 | -1,90% | 57.000,00 |
| 21.06.2024 | 95,38 | 96,22 | 93,95 | 96,19 | 0,33% | 217.866,00 |
| 20.06.2024 | 97,78 | 99,07 | 95,52 | 95,87 | -2,77% | 72.033,00 |
| 18.06.2024 | 98,78 | 99,38 | 98,00 | 98,60 | -0,25% | 47.301,00 |
| 17.06.2024 | 96,90 | 99,05 | 96,74 | 98,85 | 0,89% | 56.062,00 |
| 14.06.2024 | 98,37 | 99,58 | 96,60 | 97,98 | -1,63% | 91.276,00 |
| 13.06.2024 | 99,99 | 100,03 | 97,94 | 99,60 | -0,91% | 51.619,00 |
| 12.06.2024 | 99,81 | 103,62 | 98,08 | 100,51 | 4,25% | 106.969,00 |
| 11.06.2024 | 96,46 | 97,47 | 95,95 | 96,41 | -1,23% | 59.815,00 |
| 10.06.2024 | 96,51 | 98,21 | 96,51 | 97,61 | -0,04% | 70.629,00 |
| 07.06.2024 | 97,92 | 99,24 | 97,54 | 97,65 | -1,29% | 56.175,00 |
| 06.06.2024 | 99,42 | 99,77 | 97,79 | 98,93 | -0,58% | 70.561,00 |
| 05.06.2024 | 97,10 | 100,19 | 96,00 | 99,51 | 2,91% | 105.555,00 |
| 04.06.2024 | 98,00 | 98,50 | 96,05 | 96,70 | -2,07% | 115.568,00 |
| 03.06.2024 | 104,13 | 104,13 | 98,35 | 98,74 | -4,03% | 76.368,00 |
| 31.05.2024 | 101,62 | 103,38 | 100,22 | 102,89 | 1,76% | 89.044,00 |
| 30.05.2024 | 100,08 | 103,29 | 99,08 | 101,11 | 1,68% | 152.900,00 |
| 29.05.2024 | 101,07 | 101,46 | 98,57 | 99,44 | -3,80% | 130.056,00 |
| 28.05.2024 | 104,83 | 106,12 | 102,80 | 103,37 | -1,03% | 52.220,00 |
| 24.05.2024 | 102,76 | 104,87 | 102,18 | 104,45 | 2,62% | 59.592,00 |
| 23.05.2024 | 103,13 | 103,13 | 100,30 | 101,78 | -0,72% | 68.403,00 |
| 22.05.2024 | 103,19 | 103,59 | 101,62 | 102,52 | -0,52% | 60.152,00 |
| 21.05.2024 | 101,00 | 103,14 | 100,35 | 103,06 | 1,44% | 65.284,00 |
| 20.05.2024 | 100,75 | 103,84 | 100,75 | 101,60 | 0,83% | 58.265,00 |
| 17.05.2024 | 102,41 | 102,41 | 100,39 | 100,76 | -1,28% | 57.236,00 |
| 16.05.2024 | 106,56 | 106,56 | 101,99 | 102,07 | -4,62% | 70.190,00 |
| 15.05.2024 | 106,61 | 107,03 | 105,47 | 107,01 | 2,15% | 43.542,00 |
| 14.05.2024 | 105,07 | 105,28 | 103,08 | 104,76 | 0,96% | 124.477,00 |
| 13.05.2024 | 103,81 | 104,78 | 103,06 | 103,76 | 0,69% | 42.340,00 |
| 10.05.2024 | 102,68 | 104,33 | 101,79 | 103,05 | 0,30% | 51.174,00 |
| 09.05.2024 | 101,31 | 102,95 | 99,75 | 102,74 | 1,54% | 64.400,00 |
| 08.05.2024 | 99,32 | 101,32 | 98,70 | 101,18 | 1,30% | 83.283,00 |
| 07.05.2024 | 104,06 | 104,06 | 99,50 | 99,88 | -4,00% | 108.565,00 |
| 06.05.2024 | 104,00 | 106,40 | 103,32 | 104,04 | 1,46% | 125.385,00 |
| 03.05.2024 | 104,62 | 106,43 | 101,06 | 102,54 | 0,09% | 102.327,00 |
| 02.05.2024 | 101,02 | 102,89 | 98,26 | 102,45 | 1,85% | 135.879,00 |
| 01.05.2024 | 108,84 | 114,60 | 100,14 | 100,59 | -8,28% | 234.074,00 |
| 30.04.2024 | 109,79 | 111,25 | 109,21 | 109,67 | -1,66% | 83.004,00 |
| 29.04.2024 | 114,00 | 115,40 | 110,79 | 111,52 | -1,27% | 60.507,00 |
| 26.04.2024 | 113,90 | 115,58 | 112,83 | 112,95 | -0,56% | 51.664,00 |
| 25.04.2024 | 110,17 | 114,52 | 109,01 | 113,59 | 1,14% | 65.280,00 |
| 24.04.2024 | 113,32 | 115,49 | 110,31 | 112,31 | -1,40% | 108.054,00 |
| 23.04.2024 | 110,49 | 114,04 | 110,04 | 113,90 | 3,76% | 64.460,00 |
| 22.04.2024 | 109,11 | 111,35 | 108,17 | 109,77 | 1,13% | 87.473,00 |
| 19.04.2024 | 109,18 | 110,65 | 106,48 | 108,54 | -1,05% | 86.731,00 |
| 18.04.2024 | 111,10 | 112,51 | 108,96 | 109,69 | -0,28% | 68.608,00 |
| 17.04.2024 | 114,60 | 114,62 | 109,59 | 110,00 | -3,31% | 80.571,00 |
| 16.04.2024 | 113,82 | 115,20 | 111,50 | 113,77 | -1,40% | 60.919,00 |