413,990$
-1,17%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 416,88 | 421,29 | 410,66 | 414,20 | -1,12% | 631.627,00 |
| 18.09.2025 | 413,64 | 421,34 | 408,97 | 418,89 | 1,61% | 267.802,00 |
| 17.09.2025 | 421,25 | 431,35 | 405,97 | 412,26 | -0,50% | 492.662,00 |
| 16.09.2025 | 418,85 | 418,85 | 408,71 | 414,32 | -0,18% | 306.264,00 |
| 15.09.2025 | 416,16 | 416,16 | 407,84 | 415,05 | -0,56% | 379.506,00 |
| 12.09.2025 | 421,68 | 423,83 | 415,00 | 417,37 | -2,11% | 166.109,00 |
| 11.09.2025 | 419,30 | 429,43 | 419,30 | 426,35 | 2,09% | 356.365,00 |
| 10.09.2025 | 421,29 | 423,52 | 415,51 | 417,64 | -0,72% | 245.039,00 |
| 09.09.2025 | 430,00 | 432,94 | 418,63 | 420,65 | -3,09% | 286.014,00 |
| 08.09.2025 | 433,20 | 435,72 | 428,77 | 434,05 | -0,31% | 237.639,00 |
| 05.09.2025 | 436,80 | 443,81 | 431,57 | 435,39 | 1,39% | 387.753,00 |
| 04.09.2025 | 420,00 | 431,24 | 418,62 | 429,42 | 2,84% | 284.365,00 |
| 03.09.2025 | 412,80 | 420,26 | 412,80 | 417,58 | 0,01% | 286.219,00 |
| 02.09.2025 | 412,89 | 417,61 | 409,80 | 417,52 | -0,77% | 317.760,00 |
| 29.08.2025 | 426,03 | 427,00 | 417,00 | 420,76 | -1,10% | 225.414,00 |
| 28.08.2025 | 428,02 | 428,02 | 419,50 | 425,46 | -0,08% | 337.752,00 |
| 27.08.2025 | 424,70 | 430,19 | 424,70 | 425,80 | 0,06% | 355.822,00 |
| 26.08.2025 | 426,94 | 431,35 | 423,30 | 425,54 | -0,94% | 330.033,00 |
| 25.08.2025 | 429,63 | 437,83 | 425,81 | 429,58 | -1,07% | 414.366,00 |
| 22.08.2025 | 419,33 | 442,86 | 417,80 | 434,22 | 4,36% | 306.136,00 |
| 21.08.2025 | 416,85 | 420,32 | 411,24 | 416,09 | -1,11% | 264.300,00 |
| 20.08.2025 | 429,97 | 432,66 | 418,07 | 420,75 | -2,94% | 266.076,00 |
| 19.08.2025 | 426,31 | 436,86 | 426,31 | 433,50 | 1,35% | 255.744,00 |
| 18.08.2025 | 431,38 | 441,59 | 426,51 | 427,73 | -1,01% | 384.261,00 |
| 15.08.2025 | 440,93 | 440,93 | 430,67 | 432,10 | -1,10% | 402.110,00 |
| 14.08.2025 | 436,54 | 440,13 | 432,20 | 436,89 | -1,45% | 362.030,00 |
| 13.08.2025 | 432,52 | 445,74 | 427,95 | 443,31 | 3,18% | 416.743,00 |
| 12.08.2025 | 418,45 | 429,96 | 412,64 | 429,66 | 3,51% | 498.994,00 |
| 11.08.2025 | 413,05 | 418,84 | 406,47 | 415,09 | -0,08% | 343.062,00 |
| 08.08.2025 | 416,10 | 419,46 | 410,33 | 415,41 | 0,54% | 401.127,00 |
| 07.08.2025 | 408,06 | 421,11 | 407,14 | 413,17 | 2,19% | 618.496,00 |
| 06.08.2025 | 410,02 | 411,89 | 402,35 | 404,33 | -0,92% | 518.287,00 |
| 05.08.2025 | 394,00 | 412,99 | 390,25 | 408,08 | 5,40% | 622.874,00 |
| 04.08.2025 | 377,66 | 388,19 | 376,61 | 387,19 | 2,89% | 701.395,00 |
| 01.08.2025 | 369,96 | 379,37 | 365,42 | 376,30 | 1,58% | 570.268,00 |
| 31.07.2025 | 367,29 | 372,80 | 363,10 | 370,43 | -1,39% | 459.461,00 |
| 30.07.2025 | 378,88 | 385,89 | 372,42 | 375,66 | -1,81% | 410.333,00 |
| 29.07.2025 | 386,51 | 386,51 | 379,14 | 382,59 | -0,40% | 311.912,00 |
| 28.07.2025 | 383,94 | 388,30 | 378,78 | 384,12 | 0,04% | 209.074,00 |
| 25.07.2025 | 378,21 | 384,45 | 374,50 | 383,97 | 1,88% | 215.608,00 |
| 24.07.2025 | 380,73 | 380,93 | 373,41 | 376,87 | -1,53% | 348.115,00 |
| 23.07.2025 | 380,06 | 383,20 | 375,63 | 382,74 | 1,99% | 341.321,00 |
| 22.07.2025 | 367,41 | 378,42 | 363,31 | 375,28 | 5,15% | 435.799,00 |
| 21.07.2025 | 360,08 | 364,13 | 356,47 | 356,89 | 0,13% | 286.680,00 |
| 18.07.2025 | 367,54 | 367,54 | 354,45 | 356,43 | -1,84% | 289.791,00 |
| 17.07.2025 | 359,36 | 365,53 | 357,50 | 363,11 | 1,37% | 308.006,00 |
| 16.07.2025 | 359,70 | 364,46 | 353,35 | 358,20 | 0,34% | 428.774,00 |
| 15.07.2025 | 377,00 | 377,00 | 355,74 | 356,97 | -4,64% | 533.525,00 |
| 14.07.2025 | 375,63 | 376,42 | 369,79 | 374,33 | -0,94% | 405.563,00 |
| 11.07.2025 | 377,91 | 384,93 | 377,87 | 377,87 | -1,79% | 491.487,00 |
| 10.07.2025 | 379,30 | 390,83 | 372,83 | 384,77 | 1,58% | 731.593,00 |
| 09.07.2025 | 364,90 | 381,14 | 359,46 | 378,80 | 6,14% | 870.099,00 |
| 08.07.2025 | 357,36 | 361,65 | 348,33 | 356,89 | 3,84% | 672.935,00 |
| 07.07.2025 | 347,46 | 348,93 | 339,11 | 343,69 | -1,13% | 482.016,00 |
| 03.07.2025 | 348,63 | 350,48 | 344,00 | 347,63 | 0,71% | 287.273,00 |
| 02.07.2025 | 342,90 | 349,22 | 340,49 | 345,17 | 0,58% | 449.055,00 |
| 01.07.2025 | 322,37 | 352,69 | 321,67 | 343,19 | 6,01% | 546.055,00 |
| 30.06.2025 | 327,16 | 327,16 | 322,14 | 323,74 | -0,32% | 451.750,00 |
| 27.06.2025 | 322,81 | 328,08 | 320,00 | 324,77 | 1,20% | 409.680,00 |
| 26.06.2025 | 321,17 | 322,81 | 316,43 | 320,93 | 0,46% | 220.280,00 |
| 25.06.2025 | 325,13 | 325,13 | 318,11 | 319,46 | -2,18% | 371.091,00 |
| 24.06.2025 | 325,17 | 328,94 | 323,39 | 326,59 | 0,63% | 324.655,00 |
| 23.06.2025 | 313,64 | 326,40 | 312,23 | 324,54 | 2,69% | 511.143,00 |
| 20.06.2025 | 300,27 | 317,80 | 300,27 | 316,03 | 6,06% | 845.378,00 |
| 18.06.2025 | 293,22 | 303,00 | 293,14 | 297,97 | 1,33% | 521.649,00 |
| 17.06.2025 | 297,95 | 303,51 | 293,20 | 294,06 | -2,12% | 375.741,00 |
| 16.06.2025 | 298,20 | 305,65 | 296,17 | 300,44 | 0,64% | 314.772,00 |
| 13.06.2025 | 304,29 | 307,70 | 296,30 | 298,53 | -3,40% | 374.837,00 |
| 12.06.2025 | 302,00 | 312,21 | 301,22 | 309,03 | 1,46% | 508.634,00 |
| 11.06.2025 | 315,58 | 315,58 | 303,50 | 304,58 | -1,60% | 423.148,00 |
| 10.06.2025 | 304,11 | 311,42 | 301,55 | 309,54 | 2,91% | 325.697,00 |
| 09.06.2025 | 299,36 | 302,97 | 297,17 | 300,80 | 1,23% | 261.121,00 |
| 06.06.2025 | 303,35 | 305,55 | 296,92 | 297,14 | -1,34% | 603.123,00 |
| 05.06.2025 | 290,05 | 305,59 | 287,50 | 301,19 | 4,20% | 728.168,00 |
| 04.06.2025 | 287,25 | 292,11 | 284,27 | 289,06 | 0,89% | 596.891,00 |
| 03.06.2025 | 281,42 | 287,79 | 281,06 | 286,52 | 2,07% | 341.208,00 |
| 02.06.2025 | 278,51 | 280,82 | 273,87 | 280,72 | -0,77% | 291.929,00 |
| 30.05.2025 | 277,77 | 283,72 | 277,77 | 282,89 | 0,12% | 497.609,00 |
| 29.05.2025 | 280,92 | 283,51 | 278,79 | 282,54 | 1,19% | 309.192,00 |
| 28.05.2025 | 286,35 | 287,14 | 279,21 | 279,22 | -3,13% | 428.422,00 |
| 27.05.2025 | 282,90 | 288,29 | 280,17 | 288,25 | 3,08% | 273.380,00 |
| 23.05.2025 | 275,73 | 280,82 | 275,73 | 279,65 | -0,39% | 174.597,00 |
| 22.05.2025 | 278,11 | 281,73 | 275,71 | 280,75 | 0,32% | 393.840,00 |
| 21.05.2025 | 284,50 | 287,85 | 277,37 | 279,85 | -3,91% | 283.059,00 |
| 20.05.2025 | 294,28 | 296,70 | 289,50 | 291,23 | -1,45% | 130.956,00 |
| 19.05.2025 | 296,27 | 297,42 | 290,65 | 295,50 | -2,77% | 176.633,00 |
| 16.05.2025 | 297,07 | 304,43 | 294,24 | 303,93 | 2,53% | 257.388,00 |
| 15.05.2025 | 297,53 | 299,77 | 290,53 | 296,42 | -1,19% | 272.559,00 |
| 14.05.2025 | 311,00 | 313,55 | 299,65 | 300,00 | -4,20% | 362.037,00 |
| 13.05.2025 | 314,02 | 316,04 | 310,11 | 313,15 | 0,34% | 248.565,00 |
| 12.05.2025 | 312,61 | 318,14 | 305,75 | 312,10 | 5,70% | 356.326,00 |
| 09.05.2025 | 291,68 | 297,18 | 291,44 | 295,26 | 1,49% | 283.103,00 |
| 08.05.2025 | 287,58 | 295,67 | 286,77 | 290,93 | 2,07% | 362.011,00 |
| 07.05.2025 | 287,89 | 290,35 | 279,47 | 285,03 | -0,04% | 450.148,00 |
| 06.05.2025 | 311,03 | 323,00 | 283,60 | 285,15 | -2,35% | 602.366,00 |
| 05.05.2025 | 299,03 | 302,14 | 291,77 | 292,00 | -3,06% | 798.341,00 |
| 02.05.2025 | 301,18 | 306,76 | 299,25 | 301,21 | 0,88% | 326.706,00 |
| 01.05.2025 | 297,80 | 304,49 | 292,49 | 298,59 | 0,96% | 247.971,00 |
| 30.04.2025 | 290,64 | 296,32 | 287,82 | 295,76 | -0,40% | 198.082,00 |
| 29.04.2025 | 294,69 | 298,26 | 291,29 | 296,96 | 0,10% | 153.937,00 |