108,470$
-0,43%
Echtzeit-Aktienkurs Beacon Roofing Supply Inc.
Bid:
Ask:
Aktienkurse zur Beacon Roofing Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 109,48 | 110,79 | 108,47 | 108,47 | -0,43% | 149.171,00 |
| 20.11.2024 | 109,01 | 110,21 | 108,14 | 108,94 | -0,27% | 598.616,00 |
| 19.11.2024 | 110,00 | 110,63 | 106,84 | 109,24 | 0,67% | 1.856.386,00 |
| 18.11.2024 | 99,28 | 116,30 | 98,90 | 108,51 | 9,88% | 3.019.899,00 |
| 15.11.2024 | 101,44 | 101,44 | 98,46 | 98,75 | -2,18% | 547.550,00 |
| 14.11.2024 | 102,74 | 103,27 | 100,71 | 100,95 | -1,40% | 785.764,00 |
| 13.11.2024 | 104,80 | 105,78 | 102,10 | 102,38 | -1,42% | 632.533,00 |
| 12.11.2024 | 104,54 | 105,13 | 103,48 | 103,85 | -1,26% | 617.042,00 |
| 11.11.2024 | 104,84 | 105,84 | 104,19 | 105,18 | 1,87% | 637.409,00 |
| 08.11.2024 | 102,52 | 104,15 | 101,83 | 103,25 | 1,02% | 716.707,00 |
| 07.11.2024 | 100,63 | 102,89 | 99,39 | 102,21 | 1,48% | 719.087,00 |
| 06.11.2024 | 98,83 | 102,82 | 98,08 | 100,72 | 6,05% | 1.092.756,00 |
| 05.11.2024 | 92,55 | 95,06 | 92,50 | 94,97 | 1,63% | 377.894,00 |
| 04.11.2024 | 92,32 | 95,28 | 92,23 | 93,45 | 0,12% | 354.792,00 |
| 01.11.2024 | 91,71 | 94,18 | 91,71 | 93,34 | 1,43% | 653.844,00 |
| 31.10.2024 | 98,25 | 99,77 | 91,47 | 92,02 | -3,61% | 1.149.353,00 |
| 30.10.2024 | 92,87 | 95,91 | 92,87 | 95,47 | 2,50% | 707.469,00 |
| 29.10.2024 | 93,28 | 94,09 | 92,62 | 93,14 | -1,80% | 471.777,00 |
| 28.10.2024 | 94,53 | 95,64 | 94,25 | 94,85 | 1,60% | 870.990,00 |
| 25.10.2024 | 95,54 | 95,95 | 93,28 | 93,36 | -0,99% | 652.252,00 |
| 24.10.2024 | 92,50 | 94,97 | 92,03 | 94,29 | 2,07% | 605.107,00 |
| 23.10.2024 | 92,32 | 93,53 | 91,67 | 92,38 | -0,24% | 395.067,00 |
| 22.10.2024 | 93,71 | 93,79 | 92,32 | 92,60 | -1,65% | 368.126,00 |
| 21.10.2024 | 95,11 | 95,62 | 93,42 | 94,15 | -1,56% | 449.254,00 |
| 18.10.2024 | 95,65 | 96,19 | 94,71 | 95,64 | 0,00% | 327.420,00 |
| 17.10.2024 | 96,06 | 96,06 | 94,25 | 95,64 | 0,04% | 531.361,00 |
| 16.10.2024 | 95,01 | 96,94 | 94,46 | 95,60 | 2,44% | 440.096,00 |
| 15.10.2024 | 93,38 | 95,06 | 92,99 | 93,32 | -0,04% | 1.219.848,00 |
| 14.10.2024 | 92,18 | 94,08 | 92,00 | 93,36 | 1,64% | 429.394,00 |
| 11.10.2024 | 91,06 | 92,43 | 90,88 | 91,85 | 1,18% | 652.881,00 |
| 10.10.2024 | 88,79 | 91,68 | 88,02 | 90,78 | -3,89% | 671.014,00 |
| 09.10.2024 | 95,94 | 96,44 | 93,67 | 94,45 | -0,78% | 542.117,00 |
| 08.10.2024 | 95,29 | 97,27 | 94,71 | 95,19 | -0,29% | 814.093,00 |
| 07.10.2024 | 88,61 | 95,68 | 88,16 | 95,47 | 7,57% | 1.387.862,00 |
| 04.10.2024 | 88,58 | 88,85 | 86,13 | 88,75 | 2,39% | 650.556,00 |
| 03.10.2024 | 84,45 | 87,00 | 84,24 | 86,68 | 1,56% | 463.566,00 |
| 02.10.2024 | 83,84 | 85,75 | 83,75 | 85,35 | 0,65% | 541.651,00 |
| 01.10.2024 | 86,33 | 86,75 | 84,18 | 84,80 | -1,89% | 532.979,00 |
| 30.09.2024 | 86,68 | 87,50 | 85,43 | 86,43 | -1,47% | 551.672,00 |
| 27.09.2024 | 88,14 | 89,40 | 87,46 | 87,72 | 0,22% | 484.992,00 |
| 26.09.2024 | 87,14 | 88,48 | 86,44 | 87,53 | 3,16% | 568.654,00 |
| 25.09.2024 | 84,59 | 85,15 | 83,69 | 84,85 | 0,46% | 644.076,00 |
| 24.09.2024 | 85,00 | 85,69 | 84,05 | 84,47 | -0,66% | 508.906,00 |
| 23.09.2024 | 86,68 | 87,95 | 84,85 | 85,03 | -0,94% | 794.607,00 |
| 20.09.2024 | 86,75 | 87,56 | 85,68 | 85,84 | -1,85% | 1.041.251,00 |
| 19.09.2024 | 88,47 | 88,75 | 86,83 | 87,46 | 2,44% | 843.528,00 |
| 18.09.2024 | 86,42 | 88,30 | 85,09 | 85,38 | -1,39% | 697.614,00 |
| 17.09.2024 | 86,26 | 87,28 | 84,88 | 86,58 | 2,35% | 530.447,00 |
| 16.09.2024 | 83,97 | 85,37 | 83,36 | 84,59 | 1,33% | 470.876,00 |
| 13.09.2024 | 82,51 | 84,24 | 82,51 | 83,48 | 2,95% | 488.937,00 |
| 12.09.2024 | 80,75 | 82,24 | 79,56 | 81,09 | 1,08% | 305.052,00 |
| 11.09.2024 | 79,52 | 80,94 | 78,02 | 80,22 | 0,14% | 420.831,00 |
| 10.09.2024 | 80,80 | 81,13 | 79,20 | 80,11 | -0,20% | 705.028,00 |
| 09.09.2024 | 81,98 | 84,74 | 79,94 | 80,27 | -1,61% | 630.688,00 |
| 06.09.2024 | 83,04 | 84,50 | 81,40 | 81,58 | -1,92% | 565.620,00 |
| 05.09.2024 | 85,12 | 85,12 | 83,00 | 83,18 | -1,78% | 451.253,00 |
| 04.09.2024 | 85,21 | 85,41 | 84,00 | 84,69 | -1,73% | 768.485,00 |
| 03.09.2024 | 89,86 | 90,59 | 85,94 | 86,18 | -4,88% | 435.974,00 |
| 30.08.2024 | 89,83 | 90,76 | 88,60 | 90,60 | 1,65% | 689.468,00 |
| 29.08.2024 | 89,61 | 90,18 | 87,32 | 89,13 | 0,34% | 651.121,00 |
| 28.08.2024 | 88,84 | 89,21 | 87,90 | 88,83 | -0,45% | 492.484,00 |
| 27.08.2024 | 90,37 | 90,75 | 89,03 | 89,23 | -1,57% | 544.739,00 |
| 26.08.2024 | 91,64 | 92,81 | 90,33 | 90,65 | 0,06% | 640.410,00 |
| 23.08.2024 | 88,57 | 91,18 | 88,07 | 90,60 | 3,73% | 741.254,00 |
| 22.08.2024 | 87,35 | 87,89 | 86,63 | 87,34 | 0,68% | 409.292,00 |
| 21.08.2024 | 86,58 | 87,37 | 85,57 | 86,75 | 1,53% | 416.429,00 |
| 20.08.2024 | 86,28 | 86,60 | 85,03 | 85,44 | -1,10% | 328.629,00 |
| 19.08.2024 | 86,72 | 87,06 | 85,90 | 86,39 | 0,26% | 326.277,00 |
| 16.08.2024 | 86,61 | 87,81 | 85,46 | 86,17 | -0,99% | 696.649,00 |
| 15.08.2024 | 88,25 | 88,53 | 86,43 | 87,03 | 1,42% | 884.108,00 |
| 14.08.2024 | 86,11 | 86,26 | 84,72 | 85,81 | 0,22% | 733.146,00 |
| 13.08.2024 | 84,64 | 86,12 | 83,04 | 85,62 | 2,43% | 746.068,00 |
| 12.08.2024 | 85,46 | 85,73 | 83,11 | 83,59 | -2,72% | 660.967,00 |
| 09.08.2024 | 84,58 | 86,22 | 83,77 | 85,93 | 2,84% | 1.130.161,00 |
| 08.08.2024 | 82,87 | 84,73 | 82,15 | 83,56 | 2,83% | 635.441,00 |
| 07.08.2024 | 83,30 | 84,94 | 81,01 | 81,26 | -1,16% | 795.793,00 |
| 06.08.2024 | 80,78 | 83,73 | 79,79 | 82,21 | 1,73% | 1.274.849,00 |
| 05.08.2024 | 81,07 | 83,74 | 77,54 | 80,81 | -5,37% | 2.532.197,00 |
| 02.08.2024 | 84,94 | 88,70 | 83,40 | 85,40 | -13,44% | 2.831.446,00 |
| 01.08.2024 | 102,19 | 103,95 | 95,69 | 98,66 | -4,03% | 862.278,00 |
| 31.07.2024 | 101,33 | 105,42 | 100,36 | 102,80 | 2,71% | 1.159.879,00 |
| 30.07.2024 | 101,45 | 102,44 | 99,97 | 100,09 | -0,31% | 509.313,00 |
| 29.07.2024 | 101,75 | 102,47 | 100,31 | 100,40 | -0,75% | 465.933,00 |
| 26.07.2024 | 100,25 | 102,60 | 99,48 | 101,16 | 2,91% | 547.739,00 |
| 25.07.2024 | 96,75 | 100,32 | 96,07 | 98,30 | 2,48% | 470.971,00 |
| 24.07.2024 | 99,41 | 100,52 | 95,88 | 95,92 | -3,80% | 471.986,00 |
| 23.07.2024 | 98,44 | 101,35 | 98,25 | 99,71 | 0,98% | 603.978,00 |
| 22.07.2024 | 97,76 | 99,03 | 96,74 | 98,74 | 1,96% | 624.709,00 |
| 19.07.2024 | 97,93 | 98,62 | 96,43 | 96,84 | -0,88% | 328.000,00 |
| 18.07.2024 | 98,42 | 102,53 | 97,24 | 97,70 | -1,23% | 600.582,00 |
| 17.07.2024 | 102,17 | 103,47 | 98,72 | 98,92 | -3,46% | 580.874,00 |
| 16.07.2024 | 98,48 | 102,54 | 97,79 | 102,47 | 5,61% | 935.737,00 |
| 15.07.2024 | 96,30 | 99,17 | 96,30 | 97,03 | -0,06% | 682.226,00 |
| 12.07.2024 | 95,96 | 98,77 | 95,63 | 97,09 | 2,51% | 828.252,00 |
| 11.07.2024 | 92,89 | 96,10 | 92,89 | 94,71 | 4,01% | 809.512,00 |
| 10.07.2024 | 89,34 | 91,17 | 89,08 | 91,06 | 2,43% | 453.775,00 |
| 09.07.2024 | 89,42 | 90,53 | 88,86 | 88,90 | -0,95% | 415.160,00 |
| 08.07.2024 | 89,09 | 90,24 | 88,89 | 89,75 | 1,50% | 476.187,00 |
| 05.07.2024 | 88,05 | 88,65 | 87,12 | 88,42 | 0,28% | 418.839,00 |
| 03.07.2024 | 88,23 | 88,99 | 87,37 | 88,17 | 0,39% | 322.010,00 |