285,020$
4,74%
Echtzeit-Aktienkurs Installed Building Products
Bid:
Ask:
Aktienkurse zur Installed Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 274,92 | 285,51 | 272,22 | 284,69 | 4,62% | 477.928,00 |
| 12.03.2026 | 281,74 | 286,01 | 271,22 | 272,11 | -3,27% | 367.312,00 |
| 11.03.2026 | 287,16 | 288,58 | 280,91 | 281,31 | -3,18% | 411.689,00 |
| 10.03.2026 | 297,88 | 301,80 | 290,14 | 290,55 | -2,92% | 352.792,00 |
| 09.03.2026 | 300,03 | 302,13 | 289,21 | 299,28 | -2,17% | 501,00 |
| 06.03.2026 | 305,69 | 310,71 | 298,14 | 305,92 | -2,06% | 501,00 |
| 05.03.2026 | 324,58 | 326,70 | 306,79 | 312,36 | -4,76% | 380.669,00 |
| 04.03.2026 | 326,35 | 331,52 | 318,01 | 327,97 | 0,67% | 455.376,00 |
| 03.03.2026 | 313,14 | 328,91 | 311,80 | 325,79 | -0,17% | 420.628,00 |
| 02.03.2026 | 319,80 | 328,96 | 313,72 | 326,36 | -0,43% | 312.118,00 |
| 27.02.2026 | 320,72 | 332,26 | 319,17 | 327,76 | 1,79% | 595.687,00 |
| 26.02.2026 | 320,13 | 333,30 | 307,81 | 322,01 | 7,07% | 533.721,00 |
| 25.02.2026 | 319,99 | 321,75 | 296,65 | 300,74 | -6,02% | 369.614,00 |
| 24.02.2026 | 318,18 | 325,74 | 318,18 | 319,99 | -0,01% | 322.780,00 |
| 23.02.2026 | 323,08 | 328,77 | 311,95 | 320,03 | -1,66% | 292.048,00 |
| 20.02.2026 | 324,34 | 329,64 | 316,85 | 325,43 | 1,27% | 349.274,00 |
| 19.02.2026 | 324,47 | 331,48 | 319,40 | 321,35 | -1,99% | 403.183,00 |
| 18.02.2026 | 336,34 | 338,79 | 324,50 | 327,87 | -2,54% | 490.813,00 |
| 17.02.2026 | 323,61 | 349,00 | 323,55 | 336,40 | -2,26% | 278.225,00 |
| 13.02.2026 | 339,81 | 346,83 | 335,57 | 344,19 | 2,76% | 290.116,00 |
| 12.02.2026 | 338,38 | 346,73 | 332,68 | 334,93 | 0,26% | 206.805,00 |
| 11.02.2026 | 328,75 | 337,23 | 305,96 | 334,06 | -0,89% | 269.902,00 |
| 10.02.2026 | 328,34 | 341,60 | 323,73 | 337,06 | 3,87% | 363.206,00 |
| 09.02.2026 | 328,48 | 334,09 | 322,88 | 324,49 | -1,35% | 234.700,00 |
| 06.02.2026 | 324,11 | 335,04 | 323,24 | 328,92 | 1,80% | 406.862,00 |
| 05.02.2026 | 320,18 | 324,90 | 313,00 | 323,09 | 0,72% | 369.251,00 |
| 04.02.2026 | 307,27 | 322,68 | 307,27 | 320,77 | 5,76% | 692.051,00 |
| 03.02.2026 | 287,33 | 312,87 | 285,41 | 303,31 | 5,71% | 589.963,00 |
| 02.02.2026 | 289,02 | 290,88 | 285,27 | 286,92 | -0,42% | 232.497,00 |
| 30.01.2026 | 287,82 | 290,53 | 282,30 | 288,14 | -1,55% | 272.110,00 |
| 29.01.2026 | 295,65 | 300,19 | 289,58 | 292,67 | -0,44% | 221.607,00 |
| 28.01.2026 | 293,33 | 300,98 | 288,94 | 293,96 | 0,46% | 192.710,00 |
| 27.01.2026 | 295,83 | 300,05 | 290,11 | 292,61 | -1,04% | 232.398,00 |
| 26.01.2026 | 298,84 | 300,70 | 292,80 | 295,68 | -0,53% | 328.806,00 |
| 23.01.2026 | 303,41 | 304,98 | 295,64 | 297,26 | -2,36% | 218.056,00 |
| 22.01.2026 | 302,87 | 313,55 | 299,66 | 304,45 | -0,58% | 189.409,00 |
| 21.01.2026 | 302,15 | 312,08 | 299,07 | 306,24 | 2,00% | 219.679,00 |
| 20.01.2026 | 290,78 | 306,81 | 290,78 | 300,23 | -3,06% | 207.168,00 |
| 16.01.2026 | 312,75 | 317,86 | 306,85 | 309,70 | -1,49% | 307.484,00 |
| 15.01.2026 | 305,57 | 315,99 | 305,57 | 314,40 | 2,76% | 209.553,00 |
| 14.01.2026 | 312,42 | 313,60 | 303,65 | 305,95 | -1,84% | 491.650,00 |
| 13.01.2026 | 290,93 | 312,35 | 290,93 | 311,69 | 2,88% | 384.378,00 |
| 12.01.2026 | 293,48 | 304,32 | 293,48 | 302,97 | 2,21% | 484.199,00 |
| 09.01.2026 | 278,51 | 296,71 | 276,07 | 296,43 | 8,23% | 513.206,00 |
| 08.01.2026 | 256,31 | 274,87 | 252,00 | 273,89 | 6,20% | 382.271,00 |
| 07.01.2026 | 278,01 | 279,21 | 257,84 | 257,89 | -6,49% | 241.646,00 |
| 06.01.2026 | 271,26 | 277,59 | 265,00 | 275,78 | 0,58% | 212.227,00 |
| 05.01.2026 | 265,10 | 279,62 | 265,10 | 274,18 | 2,52% | 329.513,00 |