249,350$
0,07%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 248,92 | 250,32 | 245,96 | 249,45 | 0,11% | 325.291,00 |
| 26.09.2025 | 249,29 | 252,05 | 247,45 | 249,18 | 0,19% | 287.591,00 |
| 25.09.2025 | 253,02 | 255,91 | 248,70 | 248,70 | -2,39% | 338.002,00 |
| 24.09.2025 | 256,00 | 259,95 | 254,58 | 254,80 | -0,94% | 219.059,00 |
| 23.09.2025 | 257,67 | 261,10 | 254,40 | 257,21 | 0,21% | 228.088,00 |
| 22.09.2025 | 258,55 | 259,00 | 252,33 | 256,66 | -1,14% | 261.424,00 |
| 19.09.2025 | 261,36 | 263,02 | 254,10 | 259,63 | -1,55% | 739.187,00 |
| 18.09.2025 | 260,27 | 264,80 | 256,52 | 263,71 | 1,94% | 265.287,00 |
| 17.09.2025 | 263,54 | 273,83 | 255,13 | 258,68 | -1,80% | 507.584,00 |
| 16.09.2025 | 262,00 | 264,66 | 256,97 | 263,42 | 1,07% | 748.140,00 |
| 15.09.2025 | 266,83 | 267,70 | 258,97 | 260,64 | -2,73% | 479.669,00 |
| 12.09.2025 | 268,72 | 271,48 | 264,10 | 267,96 | -1,56% | 360.004,00 |
| 11.09.2025 | 268,30 | 274,77 | 266,16 | 272,21 | 2,38% | 400.703,00 |
| 10.09.2025 | 267,40 | 267,40 | 263,99 | 265,89 | -0,09% | 338.273,00 |
| 09.09.2025 | 277,85 | 280,00 | 263,55 | 266,14 | -4,77% | 539.931,00 |
| 08.09.2025 | 273,78 | 279,95 | 273,05 | 279,47 | 1,95% | 341.338,00 |
| 05.09.2025 | 274,00 | 279,95 | 271,65 | 274,13 | 1,57% | 254.784,00 |
| 04.09.2025 | 267,21 | 273,03 | 266,04 | 269,90 | 1,95% | 367.337,00 |
| 03.09.2025 | 260,24 | 265,82 | 258,04 | 264,75 | 2,09% | 537.930,00 |
| 02.09.2025 | 251,53 | 260,98 | 251,53 | 259,33 | -0,95% | 382.909,00 |
| 29.08.2025 | 264,06 | 264,06 | 259,16 | 261,82 | -0,60% | 244.986,00 |
| 28.08.2025 | 270,39 | 270,70 | 259,80 | 263,39 | -2,11% | 792.603,00 |
| 27.08.2025 | 275,50 | 277,99 | 268,94 | 269,06 | -2,82% | 578.442,00 |
| 26.08.2025 | 273,17 | 277,35 | 271,54 | 276,88 | 1,27% | 492.632,00 |
| 25.08.2025 | 271,88 | 275,28 | 268,11 | 273,41 | 0,12% | 577.326,00 |
| 22.08.2025 | 266,00 | 278,74 | 264,34 | 273,08 | 3,37% | 699.705,00 |
| 21.08.2025 | 261,57 | 265,02 | 259,05 | 264,18 | 0,35% | 444.818,00 |
| 20.08.2025 | 268,43 | 269,99 | 262,16 | 263,27 | -2,44% | 451.626,00 |
| 19.08.2025 | 266,84 | 271,00 | 264,86 | 269,85 | 1,70% | 515.021,00 |
| 18.08.2025 | 268,05 | 274,13 | 265,32 | 265,34 | -0,70% | 345.810,00 |
| 15.08.2025 | 270,58 | 271,57 | 262,73 | 267,21 | 0,16% | 489.715,00 |
| 14.08.2025 | 265,90 | 268,29 | 263,00 | 266,77 | -2,12% | 538.213,00 |
| 13.08.2025 | 265,89 | 275,76 | 264,37 | 272,55 | 3,56% | 630.974,00 |
| 12.08.2025 | 253,11 | 264,56 | 250,76 | 263,18 | 4,34% | 681.389,00 |
| 11.08.2025 | 258,50 | 259,95 | 249,30 | 252,24 | -2,18% | 577.156,00 |
| 08.08.2025 | 256,20 | 261,97 | 251,30 | 257,87 | 1,04% | 1.508.070,00 |
| 07.08.2025 | 230,93 | 263,20 | 230,93 | 255,21 | 20,48% | 1.676.268,00 |
| 06.08.2025 | 215,59 | 217,77 | 211,16 | 211,82 | -1,73% | 696.677,00 |
| 05.08.2025 | 214,92 | 218,17 | 212,13 | 215,55 | 1,20% | 906.147,00 |
| 04.08.2025 | 206,94 | 213,79 | 205,95 | 213,00 | 3,15% | 349.346,00 |
| 01.08.2025 | 201,83 | 206,99 | 199,70 | 206,50 | 2,08% | 343.009,00 |
| 31.07.2025 | 198,76 | 203,52 | 196,84 | 202,29 | -0,35% | 785.334,00 |
| 30.07.2025 | 207,13 | 208,74 | 200,00 | 203,00 | -1,69% | 746.779,00 |
| 29.07.2025 | 206,23 | 207,94 | 204,70 | 206,49 | 0,26% | 286.344,00 |
| 28.07.2025 | 205,48 | 206,76 | 200,28 | 205,95 | 0,72% | 298.240,00 |
| 25.07.2025 | 202,13 | 204,53 | 198,02 | 204,47 | 2,20% | 269.114,00 |
| 24.07.2025 | 208,00 | 208,00 | 198,46 | 200,07 | -3,81% | 505.287,00 |
| 23.07.2025 | 201,76 | 208,58 | 200,70 | 208,00 | 3,40% | 562.238,00 |
| 22.07.2025 | 190,50 | 202,31 | 188,93 | 201,17 | 8,31% | 792.946,00 |
| 21.07.2025 | 185,98 | 191,26 | 184,75 | 185,73 | 0,89% | 686.673,00 |
| 18.07.2025 | 192,87 | 192,95 | 182,88 | 184,09 | -4,00% | 457.059,00 |
| 17.07.2025 | 189,80 | 192,74 | 189,52 | 191,77 | 0,35% | 335.007,00 |
| 16.07.2025 | 191,41 | 194,05 | 187,74 | 191,10 | 0,24% | 423.126,00 |
| 15.07.2025 | 199,51 | 200,74 | 190,32 | 190,65 | -4,08% | 327.101,00 |
| 14.07.2025 | 199,76 | 201,27 | 195,73 | 198,75 | -0,92% | 282.093,00 |
| 11.07.2025 | 199,58 | 201,80 | 197,64 | 200,59 | -0,86% | 265.743,00 |
| 10.07.2025 | 200,58 | 207,52 | 199,21 | 202,34 | 0,82% | 328.238,00 |
| 09.07.2025 | 193,38 | 200,76 | 193,38 | 200,70 | 4,16% | 414.941,00 |
| 08.07.2025 | 193,65 | 195,77 | 189,27 | 192,68 | 0,50% | 358.492,00 |
| 07.07.2025 | 194,12 | 195,50 | 188,29 | 191,72 | -1,47% | 515.820,00 |
| 03.07.2025 | 195,00 | 196,85 | 191,97 | 194,58 | -0,47% | 223.710,00 |
| 02.07.2025 | 194,33 | 197,15 | 192,50 | 195,50 | 0,43% | 546.760,00 |
| 01.07.2025 | 178,61 | 197,16 | 177,59 | 194,67 | 7,96% | 731.321,00 |
| 30.06.2025 | 179,93 | 181,01 | 177,21 | 180,32 | 0,99% | 332.894,00 |
| 27.06.2025 | 177,30 | 181,07 | 176,93 | 178,56 | 1,00% | 302.648,00 |
| 26.06.2025 | 178,46 | 179,25 | 174,66 | 176,80 | 0,31% | 343.304,00 |
| 25.06.2025 | 180,12 | 182,40 | 175,37 | 176,25 | -3,16% | 396.504,00 |
| 24.06.2025 | 180,95 | 184,49 | 179,20 | 182,00 | 1,34% | 462.335,00 |
| 23.06.2025 | 169,25 | 180,31 | 169,11 | 179,59 | 5,42% | 504.318,00 |
| 20.06.2025 | 167,06 | 173,80 | 166,39 | 170,35 | 4,10% | 685.454,00 |
| 18.06.2025 | 162,67 | 167,44 | 162,56 | 163,64 | 0,60% | 570.652,00 |
| 17.06.2025 | 164,06 | 169,49 | 162,67 | 162,67 | -2,56% | 420.080,00 |
| 16.06.2025 | 164,84 | 169,50 | 163,97 | 166,94 | 1,14% | 471.261,00 |
| 13.06.2025 | 167,18 | 170,00 | 163,66 | 165,06 | -3,30% | 259.909,00 |
| 12.06.2025 | 169,46 | 171,95 | 165,67 | 170,69 | -0,05% | 248.181,00 |
| 11.06.2025 | 177,12 | 178,68 | 170,66 | 170,78 | -2,41% | 420.090,00 |
| 10.06.2025 | 169,87 | 175,09 | 168,93 | 175,00 | 3,87% | 570.246,00 |
| 09.06.2025 | 168,02 | 169,05 | 165,07 | 168,48 | 2,07% | 468.576,00 |
| 06.06.2025 | 171,19 | 172,40 | 164,69 | 165,07 | -2,76% | 493.784,00 |
| 05.06.2025 | 168,42 | 171,70 | 164,41 | 169,75 | 2,10% | 591.865,00 |
| 04.06.2025 | 164,59 | 169,19 | 164,52 | 166,26 | 1,30% | 300.636,00 |
| 03.06.2025 | 158,47 | 164,51 | 158,47 | 164,12 | 3,22% | 239.790,00 |
| 02.06.2025 | 157,87 | 159,25 | 154,01 | 159,00 | -0,30% | 450.783,00 |
| 30.05.2025 | 159,72 | 160,29 | 158,47 | 159,48 | -0,32% | 404.124,00 |
| 29.05.2025 | 157,02 | 160,22 | 154,81 | 159,99 | 3,36% | 499.816,00 |
| 28.05.2025 | 161,24 | 161,79 | 154,65 | 154,79 | -4,91% | 678.695,00 |
| 27.05.2025 | 160,03 | 163,58 | 156,87 | 162,79 | 3,99% | 719.028,00 |
| 23.05.2025 | 152,18 | 157,26 | 152,18 | 156,54 | 0,75% | 380.762,00 |
| 22.05.2025 | 153,14 | 156,13 | 150,83 | 155,38 | 0,90% | 369.528,00 |
| 21.05.2025 | 157,58 | 161,03 | 153,87 | 153,99 | -4,46% | 336.740,00 |
| 20.05.2025 | 163,34 | 164,81 | 160,36 | 161,18 | -0,28% | 229.549,00 |
| 19.05.2025 | 161,99 | 163,74 | 159,61 | 161,63 | -2,85% | 258.830,00 |
| 16.05.2025 | 162,63 | 167,59 | 162,23 | 166,37 | 2,36% | 245.306,00 |
| 15.05.2025 | 163,18 | 163,18 | 159,38 | 162,53 | -0,40% | 422.951,00 |
| 14.05.2025 | 168,73 | 171,66 | 161,59 | 163,18 | -4,68% | 503.952,00 |
| 13.05.2025 | 169,50 | 174,47 | 168,26 | 171,20 | 2,44% | 511.488,00 |
| 12.05.2025 | 168,04 | 173,81 | 163,31 | 167,13 | 3,83% | 524.360,00 |
| 09.05.2025 | 163,31 | 165,72 | 159,03 | 160,96 | -1,05% | 390.985,00 |
| 08.05.2025 | 158,07 | 166,25 | 153,50 | 162,67 | -0,95% | 679.097,00 |
| 07.05.2025 | 168,71 | 170,12 | 161,16 | 164,23 | -0,81% | 632.180,00 |