265,720$
7,26%
Echtzeit-Aktienkurs Installed Building Products
Bid:
Ask:
Aktienkurse zur Installed Building Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 256,88 | 266,30 | 256,39 | 265,53 | 7,19% | 426.959,00 |
| 25.07.2024 | 245,47 | 253,19 | 241,14 | 247,73 | 2,71% | 336.100,00 |
| 24.07.2024 | 247,83 | 250,60 | 240,44 | 241,20 | -3,48% | 225.207,00 |
| 23.07.2024 | 244,37 | 253,86 | 242,16 | 249,89 | 1,10% | 224.336,00 |
| 22.07.2024 | 244,01 | 247,37 | 238,07 | 247,17 | 2,76% | 229.016,00 |
| 19.07.2024 | 242,75 | 246,10 | 238,86 | 240,54 | -1,28% | 249.598,00 |
| 18.07.2024 | 242,76 | 255,65 | 241,58 | 243,65 | 0,97% | 491.658,00 |
| 17.07.2024 | 246,84 | 250,79 | 241,31 | 241,31 | -3,94% | 502.479,00 |
| 16.07.2024 | 240,56 | 251,85 | 238,39 | 251,22 | 7,22% | 489.280,00 |
| 15.07.2024 | 233,10 | 238,55 | 232,57 | 234,31 | 1,53% | 300.444,00 |
| 12.07.2024 | 229,45 | 236,38 | 229,45 | 230,79 | 1,73% | 481.879,00 |
| 11.07.2024 | 219,48 | 232,89 | 218,86 | 226,86 | 7,86% | 677.264,00 |
| 10.07.2024 | 205,43 | 211,42 | 204,22 | 210,33 | 3,10% | 282.535,00 |
| 09.07.2024 | 204,92 | 208,33 | 202,35 | 204,00 | -1,34% | 372.347,00 |
| 08.07.2024 | 201,41 | 206,80 | 200,57 | 206,78 | 3,60% | 329.101,00 |
| 05.07.2024 | 199,28 | 201,38 | 196,56 | 199,60 | -0,08% | 182.846,00 |
| 03.07.2024 | 199,59 | 203,35 | 198,76 | 199,76 | 0,48% | 167.634,00 |
| 02.07.2024 | 198,95 | 201,56 | 195,34 | 198,80 | -1,14% | 284.907,00 |
| 01.07.2024 | 206,66 | 206,81 | 197,95 | 201,10 | -2,23% | 329.733,00 |
| 28.06.2024 | 204,44 | 206,36 | 202,36 | 205,68 | 1,74% | 625.534,00 |
| 27.06.2024 | 198,51 | 202,35 | 196,21 | 202,16 | 2,29% | 297.197,00 |
| 26.06.2024 | 196,51 | 198,61 | 193,51 | 197,63 | 0,60% | 259.478,00 |
| 25.06.2024 | 197,64 | 198,37 | 191,65 | 196,45 | -1,25% | 373.008,00 |
| 24.06.2024 | 198,06 | 203,27 | 195,93 | 198,93 | 0,51% | 280.086,00 |
| 21.06.2024 | 198,32 | 199,90 | 193,95 | 197,93 | -0,50% | 795.156,00 |
| 20.06.2024 | 206,68 | 210,00 | 195,99 | 198,93 | -5,64% | 480.516,00 |
| 18.06.2024 | 213,34 | 214,69 | 209,28 | 210,83 | -1,56% | 309.732,00 |
| 17.06.2024 | 211,93 | 214,34 | 210,04 | 214,18 | -0,23% | 280.675,00 |
| 14.06.2024 | 217,19 | 218,00 | 210,58 | 214,67 | -3,26% | 195.429,00 |
| 13.06.2024 | 219,00 | 221,92 | 217,39 | 221,90 | 0,64% | 192.943,00 |
| 12.06.2024 | 215,00 | 224,74 | 215,00 | 220,48 | 6,58% | 347.259,00 |
| 11.06.2024 | 208,81 | 209,15 | 205,17 | 206,87 | -1,61% | 173.075,00 |
| 10.06.2024 | 207,53 | 210,65 | 207,53 | 210,25 | 0,04% | 394.634,00 |
| 07.06.2024 | 208,89 | 212,22 | 205,43 | 210,17 | -1,62% | 512.976,00 |
| 06.06.2024 | 218,67 | 220,10 | 213,07 | 213,62 | -2,82% | 365.106,00 |
| 05.06.2024 | 211,38 | 221,04 | 210,03 | 219,82 | 4,77% | 364.399,00 |
| 04.06.2024 | 210,21 | 211,88 | 207,22 | 209,81 | -0,94% | 397.141,00 |
| 03.06.2024 | 213,59 | 213,70 | 209,80 | 211,81 | -0,01% | 346.908,00 |
| 31.05.2024 | 210,46 | 213,09 | 208,80 | 211,84 | 1,07% | 254.146,00 |
| 30.05.2024 | 207,47 | 210,99 | 204,75 | 209,59 | 1,94% | 440.483,00 |
| 29.05.2024 | 206,76 | 208,31 | 203,52 | 205,61 | -1,73% | 341.482,00 |
| 28.05.2024 | 212,81 | 214,25 | 207,50 | 209,24 | -1,44% | 230.152,00 |
| 24.05.2024 | 211,55 | 212,67 | 208,09 | 212,29 | 1,57% | 134.552,00 |
| 23.05.2024 | 208,71 | 211,04 | 203,44 | 209,01 | 0,85% | 204.115,00 |
| 22.05.2024 | 210,41 | 211,15 | 205,88 | 207,25 | -1,81% | 265.012,00 |
| 21.05.2024 | 212,73 | 213,01 | 208,80 | 211,07 | -0,96% | 448.567,00 |
| 20.05.2024 | 212,50 | 215,24 | 208,20 | 213,12 | 0,61% | 281.624,00 |
| 17.05.2024 | 217,69 | 219,15 | 209,27 | 211,83 | -2,37% | 464.293,00 |
| 16.05.2024 | 231,41 | 231,41 | 216,49 | 216,97 | -7,04% | 616.316,00 |
| 15.05.2024 | 237,35 | 238,50 | 232,75 | 233,41 | 0,77% | 295.666,00 |
| 14.05.2024 | 231,46 | 232,46 | 227,77 | 231,62 | 1,49% | 246.258,00 |
| 13.05.2024 | 233,72 | 234,71 | 228,23 | 228,23 | -2,32% | 282.960,00 |
| 10.05.2024 | 236,75 | 237,04 | 231,48 | 233,65 | -1,32% | 259.322,00 |
| 09.05.2024 | 232,00 | 243,55 | 230,59 | 236,78 | 2,06% | 388.724,00 |
| 08.05.2024 | 234,42 | 238,86 | 230,28 | 232,00 | -2,08% | 576.709,00 |
| 07.05.2024 | 248,27 | 249,79 | 236,21 | 236,93 | -4,87% | 651.209,00 |
| 06.05.2024 | 247,51 | 251,44 | 246,15 | 249,06 | 2,20% | 240.266,00 |
| 03.05.2024 | 252,33 | 257,45 | 243,44 | 243,70 | -0,40% | 223.679,00 |
| 02.05.2024 | 242,05 | 247,05 | 233,44 | 244,69 | 1,72% | 276.948,00 |
| 01.05.2024 | 236,23 | 249,49 | 233,84 | 240,55 | 2,04% | 238.233,00 |
| 30.04.2024 | 240,41 | 241,60 | 235,43 | 235,73 | -3,15% | 206.879,00 |
| 29.04.2024 | 241,77 | 243,41 | 239,22 | 243,39 | 1,56% | 196.564,00 |
| 26.04.2024 | 237,98 | 242,65 | 237,79 | 239,66 | 1,89% | 201.441,00 |
| 25.04.2024 | 227,16 | 237,16 | 222,63 | 235,22 | -0,01% | 235.500,00 |
| 24.04.2024 | 238,80 | 241,99 | 233,25 | 235,25 | -1,15% | 250.893,00 |
| 23.04.2024 | 224,54 | 238,44 | 221,37 | 237,99 | 6,52% | 269.750,00 |
| 22.04.2024 | 223,53 | 225,31 | 219,92 | 223,43 | 0,94% | 176.809,00 |
| 19.04.2024 | 224,24 | 227,44 | 218,89 | 221,34 | -1,45% | 293.638,00 |
| 18.04.2024 | 229,01 | 230,98 | 223,99 | 224,59 | 0,11% | 253.104,00 |
| 17.04.2024 | 230,26 | 230,82 | 223,10 | 224,35 | -0,84% | 310.297,00 |
| 16.04.2024 | 233,93 | 233,93 | 218,41 | 226,25 | -4,64% | 524.834,00 |
| 15.04.2024 | 240,70 | 242,19 | 236,20 | 237,25 | -1,46% | 239.384,00 |
| 12.04.2024 | 240,46 | 243,99 | 237,38 | 240,76 | -0,86% | 187.189,00 |
| 11.04.2024 | 241,79 | 244,21 | 240,38 | 242,85 | 1,05% | 341.825,00 |
| 10.04.2024 | 240,81 | 248,02 | 239,14 | 240,32 | -5,52% | 629.139,00 |
| 09.04.2024 | 256,76 | 257,69 | 246,78 | 254,36 | -0,58% | 298.814,00 |
| 08.04.2024 | 260,38 | 260,69 | 255,48 | 255,84 | -0,94% | 175.847,00 |
| 05.04.2024 | 253,11 | 258,73 | 253,11 | 258,28 | 2,72% | 215.153,00 |
| 04.04.2024 | 262,61 | 263,74 | 250,61 | 251,44 | -3,09% | 187.957,00 |
| 03.04.2024 | 250,78 | 259,83 | 250,78 | 259,46 | 2,49% | 200.191,00 |
| 02.04.2024 | 252,17 | 253,51 | 247,53 | 253,15 | -1,59% | 298.365,00 |
| 01.04.2024 | 261,18 | 263,76 | 256,82 | 257,25 | -0,57% | 220.401,00 |
| 28.03.2024 | 256,81 | 261,49 | 256,26 | 258,73 | 1,31% | 254.899,00 |
| 27.03.2024 | 257,17 | 257,90 | 253,44 | 255,38 | 0,02% | 182.784,00 |
| 26.03.2024 | 257,88 | 259,75 | 253,91 | 255,34 | -0,25% | 210.648,00 |
| 25.03.2024 | 257,49 | 260,89 | 255,96 | 255,98 | -0,78% | 163.717,00 |
| 22.03.2024 | 257,65 | 259,83 | 255,34 | 258,00 | 0,27% | 256.702,00 |
| 21.03.2024 | 250,95 | 260,17 | 250,23 | 257,30 | 4,28% | 286.436,00 |
| 20.03.2024 | 241,66 | 249,30 | 239,46 | 246,74 | 2,00% | 200.013,00 |
| 19.03.2024 | 239,89 | 243,67 | 236,87 | 241,90 | 0,72% | 175.474,00 |
| 18.03.2024 | 241,00 | 242,99 | 237,38 | 240,16 | 0,40% | 161.378,00 |
| 15.03.2024 | 238,29 | 242,01 | 237,73 | 239,21 | -0,21% | 669.134,00 |
| 14.03.2024 | 239,49 | 240,54 | 234,24 | 239,72 | -0,98% | 246.842,00 |
| 13.03.2024 | 240,93 | 244,87 | 240,14 | 242,09 | 0,67% | 227.781,00 |
| 12.03.2024 | 236,77 | 241,97 | 234,89 | 240,48 | 1,63% | 140.803,00 |
| 11.03.2024 | 236,74 | 237,19 | 232,24 | 236,63 | -0,52% | 165.311,00 |
| 08.03.2024 | 242,19 | 246,28 | 237,20 | 237,86 | -1,43% | 212.591,00 |
| 07.03.2024 | 237,25 | 242,42 | 236,87 | 241,32 | 2,67% | 210.241,00 |
| 06.03.2024 | 237,38 | 238,80 | 233,43 | 235,05 | 0,32% | 428.864,00 |
| 05.03.2024 | 242,21 | 247,98 | 234,10 | 234,30 | -2,82% | 381.122,00 |