373,250$
3,36%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 365,44 | 373,29 | 363,27 | 373,05 | 3,30% | 368.682,00 |
| 21.11.2024 | 357,75 | 367,76 | 351,03 | 361,13 | 2,86% | 81.275,00 |
| 20.11.2024 | 346,59 | 353,98 | 345,78 | 351,10 | 0,29% | 319.611,00 |
| 19.11.2024 | 351,31 | 351,50 | 342,75 | 350,10 | -0,21% | 223.613,00 |
| 18.11.2024 | 344,77 | 354,49 | 344,77 | 350,85 | 1,10% | 259.937,00 |
| 15.11.2024 | 360,65 | 362,41 | 345,45 | 347,04 | -4,45% | 405.194,00 |
| 14.11.2024 | 362,85 | 370,03 | 359,55 | 363,22 | 1,11% | 234.900,00 |
| 13.11.2024 | 364,41 | 368,74 | 358,28 | 359,25 | -0,21% | 275.671,00 |
| 12.11.2024 | 362,95 | 369,61 | 359,31 | 360,00 | -2,81% | 221.101,00 |
| 11.11.2024 | 376,65 | 376,93 | 368,57 | 370,41 | 0,41% | 248.417,00 |
| 08.11.2024 | 370,77 | 373,97 | 367,10 | 368,89 | -0,98% | 191.555,00 |
| 07.11.2024 | 371,00 | 379,32 | 368,46 | 372,55 | 0,37% | 281.083,00 |
| 06.11.2024 | 375,33 | 380,24 | 351,71 | 371,17 | -1,73% | 598.496,00 |
| 05.11.2024 | 361,64 | 387,38 | 361,48 | 377,71 | 4,30% | 756.110,00 |
| 04.11.2024 | 356,40 | 366,89 | 356,40 | 362,13 | 2,37% | 362.345,00 |
| 01.11.2024 | 358,38 | 362,00 | 352,65 | 353,73 | 0,10% | 207.506,00 |
| 31.10.2024 | 353,03 | 357,87 | 349,70 | 353,38 | -0,73% | 190.730,00 |
| 30.10.2024 | 354,00 | 366,13 | 352,65 | 355,97 | -0,04% | 269.099,00 |
| 29.10.2024 | 349,90 | 356,24 | 342,21 | 356,12 | -3,89% | 580.173,00 |
| 28.10.2024 | 372,05 | 380,93 | 367,56 | 370,55 | 0,92% | 363.665,00 |
| 25.10.2024 | 374,55 | 377,74 | 366,44 | 367,16 | -1,24% | 326.556,00 |
| 24.10.2024 | 374,46 | 377,62 | 368,47 | 371,77 | 0,25% | 188.227,00 |
| 23.10.2024 | 378,27 | 380,64 | 367,37 | 370,86 | -2,07% | 202.146,00 |
| 22.10.2024 | 387,77 | 387,77 | 377,00 | 378,69 | -3,54% | 215.008,00 |
| 21.10.2024 | 411,08 | 415,39 | 389,10 | 392,59 | -5,35% | 279.357,00 |
| 18.10.2024 | 412,17 | 417,79 | 411,00 | 414,77 | 1,36% | 228.855,00 |
| 17.10.2024 | 410,48 | 410,48 | 402,62 | 409,22 | 0,15% | 180.460,00 |
| 16.10.2024 | 403,86 | 409,95 | 402,45 | 408,59 | 2,37% | 162.102,00 |
| 15.10.2024 | 402,16 | 408,53 | 398,82 | 399,15 | -0,49% | 172.609,00 |
| 14.10.2024 | 387,65 | 402,60 | 387,65 | 401,12 | 3,65% | 165.869,00 |
| 11.10.2024 | 386,06 | 390,50 | 384,33 | 386,99 | 0,37% | 190.873,00 |
| 10.10.2024 | 384,51 | 388,29 | 380,28 | 385,56 | -1,75% | 181.636,00 |
| 09.10.2024 | 386,34 | 393,61 | 384,41 | 392,43 | 1,49% | 207.019,00 |
| 08.10.2024 | 387,52 | 391,83 | 379,78 | 386,65 | 0,66% | 173.523,00 |
| 07.10.2024 | 380,99 | 386,07 | 375,25 | 384,10 | -0,45% | 289.145,00 |
| 04.10.2024 | 402,50 | 402,50 | 380,18 | 385,85 | -3,24% | 289.893,00 |
| 03.10.2024 | 400,28 | 401,10 | 393,94 | 398,78 | -1,04% | 163.914,00 |
| 02.10.2024 | 403,00 | 406,56 | 394,37 | 402,98 | -0,97% | 185.463,00 |
| 01.10.2024 | 407,31 | 408,95 | 396,54 | 406,93 | 0,03% | 159.536,00 |
| 30.09.2024 | 405,28 | 409,10 | 399,34 | 406,81 | -0,62% | 156.785,00 |
| 27.09.2024 | 405,68 | 414,59 | 403,00 | 409,33 | 2,11% | 180.402,00 |
| 26.09.2024 | 405,97 | 406,92 | 398,77 | 400,86 | 0,71% | 178.100,00 |
| 25.09.2024 | 403,46 | 406,64 | 397,41 | 398,04 | -1,92% | 251.181,00 |
| 24.09.2024 | 407,76 | 409,27 | 398,45 | 405,83 | -0,33% | 271.816,00 |
| 23.09.2024 | 411,05 | 416,96 | 404,64 | 407,16 | 0,26% | 246.893,00 |
| 20.09.2024 | 414,82 | 416,36 | 403,74 | 406,10 | -3,27% | 847.375,00 |
| 19.09.2024 | 411,44 | 419,87 | 405,19 | 419,82 | 5,47% | 421.114,00 |
| 18.09.2024 | 405,00 | 410,76 | 396,04 | 398,06 | -1,17% | 565.999,00 |
| 17.09.2024 | 398,59 | 404,70 | 395,20 | 402,78 | 2,74% | 315.759,00 |
| 16.09.2024 | 388,40 | 393,31 | 382,12 | 392,02 | 1,43% | 315.113,00 |
| 13.09.2024 | 375,46 | 387,53 | 375,01 | 386,49 | 4,48% | 257.252,00 |
| 12.09.2024 | 367,74 | 373,19 | 364,54 | 369,92 | 1,40% | 174.593,00 |
| 11.09.2024 | 358,84 | 366,02 | 350,86 | 364,82 | 0,74% | 213.139,00 |
| 10.09.2024 | 362,84 | 363,45 | 355,46 | 362,15 | 0,48% | 178.336,00 |
| 09.09.2024 | 360,69 | 366,94 | 356,66 | 360,43 | 0,01% | 269.700,00 |
| 06.09.2024 | 365,44 | 372,17 | 359,20 | 360,40 | -0,99% | 363.849,00 |
| 05.09.2024 | 369,00 | 369,72 | 361,30 | 364,02 | -1,41% | 275.170,00 |
| 04.09.2024 | 368,02 | 372,96 | 362,76 | 369,23 | -0,58% | 363.908,00 |
| 03.09.2024 | 390,65 | 393,07 | 369,51 | 371,38 | -5,51% | 300.745,00 |
| 30.08.2024 | 396,14 | 398,55 | 383,64 | 393,02 | 0,40% | 195.948,00 |
| 29.08.2024 | 395,99 | 400,19 | 389,62 | 391,45 | -0,04% | 254.957,00 |
| 28.08.2024 | 387,90 | 396,49 | 387,90 | 391,60 | -0,05% | 258.451,00 |
| 27.08.2024 | 395,65 | 395,65 | 386,74 | 391,81 | -2,19% | 197.217,00 |
| 26.08.2024 | 413,15 | 414,08 | 399,95 | 400,59 | -2,45% | 238.996,00 |
| 23.08.2024 | 388,82 | 412,51 | 386,41 | 410,66 | 6,79% | 285.384,00 |
| 22.08.2024 | 389,26 | 392,62 | 383,39 | 384,55 | -1,47% | 165.564,00 |
| 21.08.2024 | 381,41 | 391,57 | 380,11 | 390,30 | 3,52% | 240.274,00 |
| 20.08.2024 | 382,11 | 383,72 | 374,04 | 377,02 | -1,08% | 216.344,00 |
| 19.08.2024 | 374,54 | 383,34 | 373,20 | 381,12 | 2,42% | 238.938,00 |
| 16.08.2024 | 375,48 | 380,61 | 371,17 | 372,12 | -1,49% | 262.818,00 |
| 15.08.2024 | 379,45 | 382,50 | 374,37 | 377,75 | 2,05% | 323.515,00 |
| 14.08.2024 | 382,93 | 383,22 | 369,15 | 370,15 | -2,21% | 309.462,00 |
| 13.08.2024 | 380,31 | 382,83 | 371,40 | 378,52 | 1,19% | 408.924,00 |
| 12.08.2024 | 372,60 | 379,20 | 369,14 | 374,06 | 0,36% | 294.808,00 |
| 09.08.2024 | 374,87 | 379,37 | 370,38 | 372,72 | -0,25% | 238.293,00 |
| 08.08.2024 | 372,33 | 376,82 | 366,90 | 373,65 | 2,23% | 398.691,00 |
| 07.08.2024 | 394,96 | 402,82 | 359,47 | 365,50 | -7,47% | 755.047,00 |
| 06.08.2024 | 379,31 | 402,97 | 374,51 | 395,01 | -7,12% | 1.064.467,00 |
| 05.08.2024 | 400,21 | 435,29 | 394,52 | 425,27 | -2,42% | 468.165,00 |
| 02.08.2024 | 433,19 | 436,99 | 423,36 | 435,80 | -3,84% | 199.936,00 |
| 01.08.2024 | 481,38 | 486,34 | 445,80 | 453,22 | -5,29% | 396.243,00 |
| 31.07.2024 | 484,36 | 495,68 | 471,27 | 478,54 | -0,11% | 281.027,00 |
| 30.07.2024 | 474,97 | 483,12 | 468,50 | 479,09 | 1,12% | 294.952,00 |
| 29.07.2024 | 469,76 | 477,59 | 465,87 | 473,78 | 1,56% | 219.114,00 |
| 26.07.2024 | 455,45 | 469,39 | 448,13 | 466,52 | 4,81% | 334.024,00 |
| 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 |