382,090$
8,90%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 373,26 | 387,80 | 367,26 | 381,62 | 8,77% | 584.451,00 |
| 07.04.2026 | 355,04 | 355,86 | 349,16 | 350,86 | -2,72% | 316.235,00 |
| 06.04.2026 | 355,00 | 362,09 | 353,89 | 360,67 | 1,05% | 253.598,00 |
| 02.04.2026 | 359,01 | 371,94 | 349,70 | 356,91 | -3,32% | 331.841,00 |
| 01.04.2026 | 355,06 | 373,68 | 353,10 | 369,16 | 5,08% | 700.134,00 |
| 31.03.2026 | 342,13 | 356,28 | 339,29 | 351,30 | 4,74% | 353.970,00 |
| 30.03.2026 | 351,50 | 355,51 | 333,43 | 335,39 | -3,77% | 552.680,00 |
| 27.03.2026 | 344,73 | 351,15 | 342,40 | 348,54 | 0,21% | 491.085,00 |
| 26.03.2026 | 358,78 | 364,93 | 346,17 | 347,81 | -4,54% | 296.006,00 |
| 25.03.2026 | 356,45 | 364,57 | 343,20 | 364,37 | 3,74% | 460.355,00 |
| 24.03.2026 | 344,16 | 354,02 | 335,50 | 351,22 | 1,22% | 285.897,00 |
| 23.03.2026 | 346,13 | 359,77 | 342,00 | 346,99 | 3,44% | 484.576,00 |
| 20.03.2026 | 344,74 | 346,25 | 331,33 | 335,44 | -3,33% | 629.968,00 |
| 19.03.2026 | 354,34 | 354,35 | 343,88 | 346,98 | -3,04% | 358.528,00 |
| 18.03.2026 | 364,09 | 369,13 | 356,25 | 357,86 | -2,54% | 253.655,00 |
| 17.03.2026 | 370,89 | 375,00 | 365,93 | 367,19 | -1,00% | 239.620,00 |
| 16.03.2026 | 371,00 | 375,15 | 365,01 | 370,90 | 1,00% | 436.627,00 |
| 13.03.2026 | 367,52 | 374,27 | 362,72 | 367,21 | 0,65% | 307.298,00 |
| 12.03.2026 | 378,71 | 379,37 | 362,95 | 364,83 | -3,98% | 444.497,00 |
| 11.03.2026 | 382,00 | 387,18 | 375,55 | 379,96 | -1,25% | 247.976,00 |
| 10.03.2026 | 384,89 | 390,48 | 376,75 | 384,77 | -0,55% | 446.028,00 |
| 09.03.2026 | 378,82 | 387,95 | 367,09 | 386,89 | -0,09% | 559.026,00 |
| 06.03.2026 | 399,07 | 402,04 | 383,58 | 387,24 | -5,15% | 503.890,00 |
| 05.03.2026 | 416,93 | 425,43 | 406,84 | 408,28 | -3,13% | 389.481,00 |
| 04.03.2026 | 437,07 | 437,07 | 417,59 | 421,48 | -2,60% | 394.778,00 |
| 03.03.2026 | 421,55 | 438,20 | 420,59 | 432,74 | -1,41% | 313.135,00 |
| 02.03.2026 | 438,77 | 444,77 | 426,87 | 438,95 | -2,09% | 236.074,00 |
| 27.02.2026 | 462,10 | 462,30 | 445,86 | 448,30 | -4,21% | 441.765,00 |
| 26.02.2026 | 469,99 | 494,13 | 440,36 | 467,98 | -3,57% | 720.798,00 |
| 25.02.2026 | 513,15 | 513,98 | 480,23 | 485,32 | -5,04% | 333.799,00 |
| 24.02.2026 | 505,08 | 512,10 | 498,58 | 511,06 | 1,04% | 422.585,00 |
| 23.02.2026 | 515,23 | 520,73 | 498,00 | 505,80 | -2,53% | 228.255,00 |
| 20.02.2026 | 523,53 | 527,91 | 512,78 | 518,92 | -0,70% | 342.701,00 |
| 19.02.2026 | 527,82 | 533,01 | 519,46 | 522,58 | -1,97% | 287.041,00 |
| 18.02.2026 | 544,78 | 550,00 | 531,24 | 533,10 | -2,19% | 207.900,00 |
| 17.02.2026 | 548,21 | 559,47 | 536,41 | 545,06 | -1,06% | 267.191,00 |
| 13.02.2026 | 540,58 | 554,00 | 532,00 | 550,90 | 2,53% | 334.950,00 |
| 12.02.2026 | 548,92 | 555,85 | 537,14 | 537,33 | -1,25% | 300.883,00 |
| 11.02.2026 | 537,55 | 545,11 | 521,03 | 544,12 | 0,78% | 382.242,00 |
| 10.02.2026 | 525,73 | 540,05 | 525,73 | 539,89 | 3,35% | 315.891,00 |
| 09.02.2026 | 517,40 | 523,27 | 512,57 | 522,39 | 0,94% | 318.106,00 |
| 06.02.2026 | 500,22 | 521,10 | 495,99 | 517,50 | 4,78% | 420.536,00 |
| 05.02.2026 | 498,36 | 507,00 | 488,96 | 493,91 | -1,18% | 296.683,00 |
| 04.02.2026 | 484,98 | 505,94 | 484,98 | 499,83 | 4,01% | 391.536,00 |
| 03.02.2026 | 466,16 | 491,36 | 463,14 | 480,56 | 3,54% | 297.836,00 |
| 02.02.2026 | 465,61 | 473,83 | 461,00 | 464,12 | -0,84% | 179.206,00 |
| 30.01.2026 | 473,39 | 474,35 | 461,05 | 468,05 | -2,51% | 283.306,00 |
| 29.01.2026 | 484,53 | 488,26 | 469,51 | 480,09 | -0,45% | 189.886,00 |
| 28.01.2026 | 481,34 | 489,38 | 475,39 | 482,24 | 0,35% | 158.261,00 |
| 27.01.2026 | 477,04 | 482,49 | 468,76 | 480,55 | -0,08% | 198.636,00 |
| 26.01.2026 | 490,14 | 490,55 | 477,84 | 480,95 | -1,51% | 252.310,00 |
| 23.01.2026 | 490,11 | 492,87 | 482,08 | 488,33 | -0,84% | 177.118,00 |
| 22.01.2026 | 497,42 | 507,38 | 488,34 | 492,46 | -0,37% | 300.833,00 |
| 21.01.2026 | 486,22 | 503,13 | 482,75 | 494,28 | 2,44% | 347.308,00 |
| 20.01.2026 | 486,08 | 491,84 | 478,04 | 482,51 | -2,28% | 268.948,00 |
| 16.01.2026 | 499,84 | 509,36 | 490,76 | 493,77 | -1,38% | 307.666,00 |
| 15.01.2026 | 495,02 | 502,88 | 489,40 | 500,68 | 3,00% | 285.346,00 |
| 14.01.2026 | 487,61 | 491,26 | 481,48 | 486,10 | -0,70% | 255.682,00 |
| 13.01.2026 | 473,46 | 491,08 | 471,13 | 489,53 | 3,17% | 379.960,00 |
| 12.01.2026 | 463,00 | 479,99 | 461,00 | 474,48 | 1,88% | 438.371,00 |
| 09.01.2026 | 448,99 | 466,92 | 447,29 | 465,73 | 5,59% | 954.500,00 |
| 08.01.2026 | 418,01 | 444,65 | 417,72 | 441,07 | 4,50% | 336.266,00 |
| 07.01.2026 | 446,80 | 447,85 | 420,66 | 422,07 | -5,12% | 376.386,00 |
| 06.01.2026 | 439,49 | 448,63 | 436,08 | 444,86 | 0,50% | 185.858,00 |
| 05.01.2026 | 430,32 | 447,80 | 430,32 | 442,64 | 2,59% | 246.323,00 |
| 02.01.2026 | 418,10 | 432,01 | 415,00 | 431,45 | 3,42% | 162.055,00 |
| 31.12.2025 | 424,06 | 426,00 | 416,63 | 417,19 | -1,86% | 171.945,00 |
| 30.12.2025 | 426,47 | 429,39 | 422,72 | 425,11 | -0,62% | 264.816,00 |
| 29.12.2025 | 432,09 | 432,09 | 425,78 | 427,77 | -0,96% | 207.252,00 |
| 26.12.2025 | 428,39 | 433,13 | 425,08 | 431,92 | 0,89% | 69.249,00 |
| 24.12.2025 | 427,01 | 430,82 | 422,95 | 428,13 | 0,33% | 95.889,00 |
| 23.12.2025 | 430,31 | 430,47 | 422,81 | 426,73 | -0,65% | 206.903,00 |
| 22.12.2025 | 430,31 | 430,73 | 422,96 | 429,53 | 0,64% | 150.874,00 |
| 19.12.2025 | 427,42 | 430,97 | 419,47 | 426,78 | -0,79% | 851.622,00 |
| 18.12.2025 | 426,11 | 433,70 | 420,26 | 430,18 | 2,66% | 370.885,00 |
| 17.12.2025 | 423,93 | 431,17 | 414,49 | 419,03 | -2,23% | 254.134,00 |
| 16.12.2025 | 429,28 | 431,15 | 421,85 | 428,59 | 0,00% | 313.869,00 |
| 15.12.2025 | 439,15 | 440,50 | 423,44 | 428,59 | -1,68% | 378.828,00 |
| 12.12.2025 | 445,81 | 449,95 | 434,65 | 435,91 | -1,83% | 480.250,00 |
| 11.12.2025 | 447,03 | 454,91 | 441,82 | 444,02 | 0,78% | 324.643,00 |
| 10.12.2025 | 421,45 | 442,98 | 419,00 | 440,60 | 5,11% | 495.307,00 |
| 09.12.2025 | 431,02 | 436,31 | 418,75 | 419,17 | -3,27% | 347.420,00 |
| 08.12.2025 | 436,42 | 437,20 | 430,56 | 433,34 | -0,85% | 234.048,00 |
| 05.12.2025 | 441,78 | 446,61 | 436,11 | 437,04 | -1,30% | 201.610,00 |
| 04.12.2025 | 448,67 | 450,85 | 436,03 | 442,81 | -1,56% | 220.061,00 |
| 03.12.2025 | 447,95 | 454,55 | 442,26 | 449,83 | 0,62% | 296.020,00 |
| 02.12.2025 | 447,26 | 449,73 | 439,09 | 447,08 | 0,28% | 264.142,00 |
| 01.12.2025 | 445,50 | 454,16 | 441,45 | 445,82 | -1,48% | 226.897,00 |
| 28.11.2025 | 453,40 | 456,64 | 448,21 | 452,50 | -0,58% | 99.601,00 |
| 26.11.2025 | 443,34 | 460,63 | 443,34 | 455,13 | 1,77% | 276.454,00 |
| 25.11.2025 | 433,33 | 449,31 | 426,86 | 447,22 | 4,03% | 328.606,00 |
| 24.11.2025 | 429,39 | 435,72 | 426,00 | 429,89 | -0,29% | 191.664,00 |
| 21.11.2025 | 409,15 | 434,59 | 409,15 | 431,15 | 5,86% | 238.680,00 |
| 20.11.2025 | 413,36 | 420,00 | 406,10 | 407,28 | -1,33% | 198.765,00 |
| 19.11.2025 | 412,82 | 416,41 | 404,43 | 412,79 | 0,24% | 238.697,00 |
| 18.11.2025 | 399,00 | 411,83 | 397,20 | 411,81 | 2,04% | 254.362,00 |
| 17.11.2025 | 418,93 | 420,62 | 402,18 | 403,58 | -3,68% | 180.252,00 |
| 14.11.2025 | 420,29 | 428,14 | 414,12 | 418,99 | -1,28% | 217.982,00 |
| 13.11.2025 | 435,01 | 440,19 | 422,07 | 424,41 | -3,54% | 281.535,00 |
| 12.11.2025 | 432,94 | 440,11 | 432,88 | 439,97 | 1,49% | 308.681,00 |