281,960$
-0,63%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 284,92 | 288,00 | 278,89 | 282,14 | -0,57% | 166.607,00 |
| 15.04.2026 | 286,33 | 287,20 | 280,72 | 283,75 | -1,81% | 178.329,00 |
| 14.04.2026 | 290,19 | 295,20 | 287,03 | 288,98 | -0,26% | 246.059,00 |
| 13.04.2026 | 282,12 | 289,72 | 277,43 | 289,72 | 1,34% | 272.386,00 |
| 10.04.2026 | 285,08 | 288,40 | 281,04 | 285,88 | 0,08% | 270.109,00 |
| 09.04.2026 | 273,43 | 287,81 | 273,43 | 285,66 | 1,35% | 429.679,00 |
| 08.04.2026 | 274,00 | 287,37 | 269,05 | 281,85 | 7,56% | 433.920,00 |
| 07.04.2026 | 263,68 | 264,42 | 259,52 | 262,04 | -2,04% | 339.821,00 |
| 06.04.2026 | 267,45 | 268,61 | 264,95 | 267,51 | -0,45% | 249.833,00 |
| 02.04.2026 | 266,00 | 274,38 | 261,83 | 268,71 | -1,64% | 218.927,00 |
| 01.04.2026 | 265,58 | 275,41 | 264,50 | 273,19 | 3,03% | 271.470,00 |
| 31.03.2026 | 260,85 | 271,19 | 259,33 | 265,15 | 2,95% | 289.202,00 |
| 30.03.2026 | 267,28 | 269,69 | 257,14 | 257,55 | -1,82% | 321.598,00 |
| 27.03.2026 | 263,66 | 266,75 | 260,65 | 262,33 | -1,00% | 199.200,00 |
| 26.03.2026 | 268,04 | 272,85 | 263,45 | 264,98 | -2,44% | 158.625,00 |
| 25.03.2026 | 270,92 | 274,89 | 262,36 | 271,60 | 1,42% | 323.081,00 |
| 24.03.2026 | 266,78 | 271,08 | 252,58 | 267,80 | 0,13% | 328.457,00 |
| 23.03.2026 | 258,08 | 275,49 | 258,08 | 267,44 | 3,34% | 286.887,00 |
| 20.03.2026 | 272,10 | 272,10 | 254,98 | 258,79 | -5,10% | 895.342,00 |
| 19.03.2026 | 270,07 | 276,17 | 268,12 | 272,70 | -1,61% | 295.310,00 |
| 18.03.2026 | 280,14 | 288,75 | 276,60 | 277,17 | -3,05% | 400.073,00 |
| 17.03.2026 | 291,40 | 291,40 | 285,36 | 285,89 | -0,85% | 275.690,00 |
| 16.03.2026 | 290,03 | 292,09 | 281,28 | 288,33 | 1,28% | 330.730,00 |
| 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% | 367.476,00 |
| 11.03.2026 | 287,16 | 288,58 | 280,91 | 281,31 | -3,18% | 412.354,00 |
| 10.03.2026 | 297,45 | 301,80 | 290,14 | 290,55 | -2,92% | 352.792,00 |
| 09.03.2026 | 300,03 | 302,13 | 289,21 | 299,28 | -2,17% | 495.032,00 |
| 06.03.2026 | 305,69 | 310,71 | 298,14 | 305,92 | -2,06% | 268.317,00 |
| 05.03.2026 | 321,37 | 326,70 | 306,79 | 312,36 | -4,76% | 380.670,00 |
| 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 |
| 02.01.2026 | 258,01 | 268,55 | 255,61 | 267,45 | 3,11% | 152.454,00 |
| 31.12.2025 | 263,78 | 264,35 | 258,09 | 259,39 | -1,92% | 169.141,00 |
| 30.12.2025 | 266,24 | 268,00 | 262,21 | 264,47 | -0,76% | 243.815,00 |
| 29.12.2025 | 268,61 | 268,61 | 264,55 | 266,50 | -0,26% | 137.681,00 |
| 26.12.2025 | 263,53 | 267,68 | 263,33 | 267,20 | 0,52% | 95.536,00 |
| 24.12.2025 | 262,50 | 267,32 | 262,50 | 265,82 | 0,53% | 81.809,00 |
| 23.12.2025 | 265,66 | 266,60 | 261,01 | 264,42 | -0,56% | 143.912,00 |
| 22.12.2025 | 267,73 | 268,50 | 261,62 | 265,92 | -0,47% | 198.013,00 |
| 19.12.2025 | 262,53 | 268,15 | 261,35 | 267,18 | 0,78% | 511.369,00 |
| 18.12.2025 | 264,00 | 270,29 | 263,71 | 265,12 | 2,39% | 259.962,00 |
| 17.12.2025 | 262,78 | 265,92 | 256,75 | 258,94 | -2,24% | 286.988,00 |
| 16.12.2025 | 267,18 | 269,94 | 261,77 | 264,86 | -1,27% | 333.359,00 |
| 15.12.2025 | 273,90 | 278,76 | 267,23 | 268,28 | -1,54% | 355.059,00 |
| 12.12.2025 | 286,62 | 288,01 | 271,30 | 272,47 | -4,42% | 315.652,00 |
| 11.12.2025 | 286,00 | 293,53 | 283,58 | 285,08 | 0,53% | 349.972,00 |
| 10.12.2025 | 267,46 | 286,61 | 266,58 | 283,58 | 6,63% | 462.185,00 |
| 09.12.2025 | 270,20 | 270,20 | 262,89 | 265,94 | -0,62% | 276.182,00 |
| 08.12.2025 | 268,84 | 274,00 | 265,00 | 267,60 | -0,22% | 348.226,00 |
| 05.12.2025 | 267,68 | 271,59 | 262,87 | 268,19 | 0,00% | 175.194,00 |
| 04.12.2025 | 269,12 | 270,78 | 264,45 | 268,19 | -0,76% | 254.812,00 |
| 03.12.2025 | 263,00 | 272,91 | 262,90 | 270,25 | 2,67% | 428.262,00 |
| 02.12.2025 | 265,85 | 266,50 | 260,67 | 263,21 | -1,08% | 171.963,00 |
| 01.12.2025 | 264,50 | 270,28 | 257,56 | 266,08 | -0,72% | 322.978,00 |
| 28.11.2025 | 272,99 | 272,99 | 266,92 | 268,02 | -1,09% | 110.225,00 |
| 26.11.2025 | 268,19 | 273,60 | 267,42 | 270,96 | 0,24% | 388.835,00 |
| 25.11.2025 | 264,00 | 273,36 | 261,03 | 270,31 | 3,89% | 635.608,00 |
| 24.11.2025 | 257,27 | 263,40 | 252,43 | 260,18 | 0,56% | 297.541,00 |
| 21.11.2025 | 246,72 | 263,32 | 245,25 | 258,72 | 6,25% | 593.467,00 |
| 20.11.2025 | 247,10 | 252,34 | 242,30 | 243,51 | -0,82% | 220.339,00 |