466,810$
4,88%
Echtzeit-Aktienkurs TopBuild Corp
Bid:
Ask:
Aktienkurse zur TopBuild Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 455,45 | 469,39 | 448,13 | 466,52 | 4,81% | 333.948,00 |
| 25.07.2024 | 440,92 | 453,76 | 436,97 | 445,10 | 1,90% | 237.500,00 |
| 24.07.2024 | 445,66 | 454,88 | 435,79 | 436,81 | -3,76% | 181.723,00 |
| 23.07.2024 | 451,88 | 458,33 | 447,66 | 453,87 | -0,57% | 241.719,00 |
| 22.07.2024 | 454,57 | 460,80 | 441,27 | 456,46 | 1,95% | 165.668,00 |
| 19.07.2024 | 447,00 | 453,08 | 442,39 | 447,75 | -0,24% | 165.807,00 |
| 18.07.2024 | 446,57 | 470,93 | 444,06 | 448,83 | 1,35% | 308.529,00 |
| 17.07.2024 | 463,85 | 463,85 | 442,37 | 442,87 | -4,86% | 310.227,00 |
| 16.07.2024 | 442,66 | 467,76 | 442,66 | 465,48 | 6,27% | 300.601,00 |
| 15.07.2024 | 436,38 | 443,10 | 434,50 | 438,00 | 1,41% | 279.464,00 |
| 12.07.2024 | 426,81 | 443,04 | 426,81 | 431,91 | 2,01% | 475.945,00 |
| 11.07.2024 | 405,32 | 430,03 | 403,74 | 423,40 | 8,75% | 503.529,00 |
| 10.07.2024 | 383,68 | 390,11 | 380,74 | 389,32 | 2,37% | 277.562,00 |
| 09.07.2024 | 383,18 | 391,40 | 379,56 | 380,30 | -1,36% | 338.177,00 |
| 08.07.2024 | 380,86 | 387,30 | 380,86 | 385,53 | 2,30% | 402.241,00 |
| 05.07.2024 | 379,19 | 382,64 | 373,09 | 376,86 | -0,61% | 253.029,00 |
| 03.07.2024 | 373,38 | 386,10 | 372,45 | 379,19 | 1,44% | 203.890,00 |
| 02.07.2024 | 378,29 | 379,37 | 372,58 | 373,82 | -1,59% | 329.319,00 |
| 01.07.2024 | 387,13 | 388,04 | 374,02 | 379,86 | -1,40% | 319.718,00 |
| 28.06.2024 | 382,45 | 387,42 | 381,81 | 385,27 | 1,00% | 475.764,00 |
| 27.06.2024 | 380,46 | 384,19 | 378,68 | 381,45 | 0,02% | 298.094,00 |
| 26.06.2024 | 378,55 | 383,41 | 377,00 | 381,37 | 0,51% | 281.875,00 |
| 25.06.2024 | 383,66 | 388,47 | 373,14 | 379,45 | -3,08% | 458.576,00 |
| 24.06.2024 | 388,79 | 397,26 | 386,67 | 391,49 | 0,80% | 257.856,00 |
| 21.06.2024 | 388,29 | 388,93 | 381,41 | 388,38 | 0,05% | 602.809,00 |
| 20.06.2024 | 406,35 | 412,82 | 388,10 | 388,18 | -5,62% | 565.460,00 |
| 18.06.2024 | 414,01 | 414,80 | 407,51 | 411,29 | -0,70% | 279.509,00 |
| 17.06.2024 | 413,35 | 418,28 | 409,57 | 414,18 | -0,05% | 210.080,00 |
| 14.06.2024 | 414,52 | 417,48 | 407,17 | 414,39 | -1,97% | 260.551,00 |
| 13.06.2024 | 417,51 | 423,96 | 412,32 | 422,71 | 0,74% | 270.508,00 |
| 12.06.2024 | 412,80 | 426,79 | 411,82 | 419,61 | 6,40% | 319.198,00 |
| 11.06.2024 | 399,75 | 399,75 | 393,24 | 394,38 | -2,15% | 329.278,00 |
| 10.06.2024 | 396,71 | 404,81 | 396,71 | 403,04 | 0,24% | 222.609,00 |
| 07.06.2024 | 401,23 | 405,14 | 396,58 | 402,09 | -1,97% | 262.345,00 |
| 06.06.2024 | 412,40 | 418,00 | 408,04 | 410,19 | -0,85% | 324.342,00 |
| 05.06.2024 | 401,38 | 415,14 | 400,26 | 413,70 | 3,58% | 271.959,00 |
| 04.06.2024 | 407,00 | 409,05 | 397,80 | 399,40 | -2,02% | 422.785,00 |
| 03.06.2024 | 418,00 | 418,00 | 405,47 | 407,63 | -2,47% | 216.452,00 |
| 31.05.2024 | 415,81 | 420,32 | 409,76 | 417,95 | 1,12% | 262.285,00 |
| 30.05.2024 | 402,50 | 415,05 | 397,42 | 413,31 | 3,48% | 228.122,00 |
| 29.05.2024 | 398,79 | 405,00 | 396,68 | 399,40 | -0,90% | 210.913,00 |
| 28.05.2024 | 409,97 | 414,25 | 402,23 | 403,04 | -1,60% | 236.309,00 |
| 24.05.2024 | 404,75 | 410,29 | 402,58 | 409,58 | 2,01% | 149.448,00 |
| 23.05.2024 | 406,41 | 406,41 | 398,30 | 401,52 | -0,18% | 183.644,00 |
| 22.05.2024 | 405,00 | 410,45 | 399,71 | 402,23 | -1,32% | 273.056,00 |
| 21.05.2024 | 403,80 | 408,47 | 397,70 | 407,63 | 0,62% | 234.610,00 |
| 20.05.2024 | 403,83 | 410,18 | 402,52 | 405,11 | 0,26% | 214.674,00 |
| 17.05.2024 | 406,44 | 407,86 | 401,30 | 404,04 | -0,47% | 200.089,00 |
| 16.05.2024 | 427,87 | 427,87 | 405,90 | 405,94 | -5,49% | 363.755,00 |
| 15.05.2024 | 428,99 | 436,29 | 425,43 | 429,50 | 2,27% | 305.691,00 |
| 14.05.2024 | 411,41 | 424,25 | 411,41 | 419,95 | 2,51% | 320.052,00 |
| 13.05.2024 | 415,14 | 417,53 | 409,36 | 409,66 | -1,15% | 334.313,00 |
| 10.05.2024 | 409,24 | 415,68 | 408,54 | 414,43 | 1,41% | 262.406,00 |
| 09.05.2024 | 398,01 | 409,01 | 396,02 | 408,68 | 3,01% | 265.939,00 |
| 08.05.2024 | 394,57 | 401,95 | 392,35 | 396,75 | 0,04% | 396.593,00 |
| 07.05.2024 | 410,00 | 413,92 | 394,83 | 396,60 | -5,02% | 634.308,00 |
| 06.05.2024 | 408,90 | 417,57 | 407,34 | 417,57 | 3,74% | 514.879,00 |
| 03.05.2024 | 420,06 | 425,62 | 401,78 | 402,52 | -1,56% | 793.120,00 |
| 02.05.2024 | 410,34 | 413,60 | 401,57 | 408,88 | 0,21% | 266.353,00 |
| 01.05.2024 | 406,23 | 423,34 | 402,00 | 408,04 | 0,83% | 229.950,00 |
| 30.04.2024 | 410,70 | 412,70 | 404,64 | 404,67 | -2,29% | 230.467,00 |
| 29.04.2024 | 409,95 | 415,17 | 408,27 | 414,14 | 1,73% | 206.883,00 |
| 26.04.2024 | 398,05 | 409,42 | 397,40 | 407,08 | 4,05% | 236.615,00 |
| 25.04.2024 | 376,87 | 394,38 | 372,51 | 391,25 | 0,77% | 234.742,00 |
| 24.04.2024 | 397,96 | 404,82 | 385,69 | 388,27 | -1,74% | 253.143,00 |
| 23.04.2024 | 384,66 | 396,90 | 375,33 | 395,13 | 2,72% | 454.086,00 |
| 22.04.2024 | 388,88 | 388,88 | 378,01 | 384,66 | 0,09% | 255.965,00 |
| 19.04.2024 | 389,42 | 394,94 | 380,39 | 384,32 | -1,41% | 284.227,00 |
| 18.04.2024 | 395,27 | 400,92 | 388,58 | 389,81 | 0,28% | 354.142,00 |
| 17.04.2024 | 403,34 | 403,34 | 386,99 | 388,74 | -2,82% | 411.718,00 |
| 16.04.2024 | 403,45 | 404,35 | 382,88 | 400,00 | -2,69% | 602.191,00 |
| 15.04.2024 | 420,10 | 425,22 | 409,34 | 411,04 | -1,67% | 178.735,00 |
| 12.04.2024 | 417,70 | 422,11 | 413,57 | 418,00 | -0,82% | 224.204,00 |
| 11.04.2024 | 422,35 | 423,62 | 418,32 | 421,45 | 0,44% | 215.120,00 |
| 10.04.2024 | 413,55 | 426,12 | 411,55 | 419,60 | -3,38% | 214.683,00 |
| 09.04.2024 | 440,15 | 440,15 | 424,24 | 434,27 | -0,74% | 180.464,00 |
| 08.04.2024 | 449,00 | 452,87 | 437,50 | 437,52 | -2,10% | 217.295,00 |
| 05.04.2024 | 437,66 | 447,54 | 437,44 | 446,91 | 2,53% | 190.899,00 |
| 04.04.2024 | 448,50 | 450,00 | 434,42 | 435,88 | -1,34% | 214.147,00 |
| 03.04.2024 | 430,30 | 443,04 | 425,99 | 441,78 | 1,99% | 245.637,00 |
| 02.04.2024 | 427,43 | 435,78 | 422,58 | 433,16 | -1,18% | 243.915,00 |
| 01.04.2024 | 442,93 | 447,20 | 436,40 | 438,35 | -0,54% | 223.153,00 |
| 28.03.2024 | 438,20 | 443,07 | 437,09 | 440,73 | 0,52% | 164.599,00 |
| 27.03.2024 | 436,39 | 438,49 | 432,33 | 438,47 | 1,35% | 130.709,00 |
| 26.03.2024 | 435,66 | 439,52 | 432,33 | 432,61 | -0,64% | 148.519,00 |
| 25.03.2024 | 433,89 | 441,19 | 433,89 | 435,40 | -0,05% | 230.663,00 |
| 22.03.2024 | 438,77 | 440,00 | 432,33 | 435,60 | -0,80% | 184.781,00 |
| 21.03.2024 | 431,06 | 441,39 | 430,05 | 439,12 | 3,47% | 249.123,00 |
| 20.03.2024 | 410,00 | 426,18 | 409,27 | 424,38 | 3,26% | 329.735,00 |
| 19.03.2024 | 408,07 | 415,35 | 406,35 | 411,00 | 0,86% | 289.761,00 |
| 18.03.2024 | 413,04 | 415,96 | 406,28 | 407,50 | -0,56% | 243.240,00 |
| 15.03.2024 | 406,02 | 412,84 | 403,99 | 409,80 | 0,21% | 642.751,00 |
| 14.03.2024 | 413,23 | 414,52 | 402,05 | 408,96 | -0,62% | 364.373,00 |
| 13.03.2024 | 407,30 | 414,42 | 407,30 | 411,50 | 1,41% | 178.116,00 |
| 12.03.2024 | 399,87 | 408,44 | 397,32 | 405,79 | 1,52% | 193.187,00 |
| 11.03.2024 | 406,71 | 406,71 | 394,63 | 399,72 | -1,85% | 257.849,00 |
| 08.03.2024 | 420,66 | 421,62 | 406,88 | 407,25 | -2,55% | 275.574,00 |
| 07.03.2024 | 416,56 | 421,75 | 416,18 | 417,92 | 1,50% | 334.664,00 |
| 06.03.2024 | 406,21 | 412,09 | 404,68 | 411,73 | 2,46% | 209.230,00 |
| 05.03.2024 | 404,75 | 412,82 | 399,18 | 401,83 | -0,63% | 310.548,00 |