52,360$
-10,10%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 118,46 | 121,25 | 116,81 | 120,91 | 3,11% | 900.420,00 |
| 23.04.2025 | 120,24 | 123,20 | 117,18 | 117,26 | 1,00% | 1.154.585,00 |
| 22.04.2025 | 116,20 | 117,46 | 113,01 | 116,10 | 1,77% | 1.340.713,00 |
| 21.04.2025 | 114,86 | 115,38 | 112,80 | 114,08 | -2,45% | 1.422.277,00 |
| 17.04.2025 | 113,46 | 118,62 | 113,22 | 116,94 | 3,43% | 2.158.111,00 |
| 16.04.2025 | 117,30 | 119,10 | 112,27 | 113,06 | -4,36% | 2.370.976,00 |
| 15.04.2025 | 118,89 | 121,07 | 118,18 | 118,22 | -1,07% | 1.511.870,00 |
| 14.04.2025 | 123,28 | 124,00 | 117,80 | 119,50 | -1,16% | 1.715.989,00 |
| 11.04.2025 | 118,80 | 121,35 | 114,91 | 120,90 | 0,80% | 1.494.998,00 |
| 10.04.2025 | 122,09 | 122,09 | 115,77 | 119,94 | -3,84% | 1.732.863,00 |
| 09.04.2025 | 112,36 | 125,09 | 110,84 | 124,73 | 9,58% | 2.687.472,00 |
| 08.04.2025 | 121,75 | 122,79 | 112,13 | 113,83 | -4,27% | 2.504.667,00 |
| 07.04.2025 | 119,85 | 126,54 | 117,79 | 118,91 | -4,07% | 2.436.763,00 |
| 04.04.2025 | 116,14 | 125,82 | 114,71 | 123,96 | 3,46% | 2.899.219,00 |
| 03.04.2025 | 125,86 | 125,86 | 119,58 | 119,82 | -8,62% | 1.535.440,00 |
| 02.04.2025 | 124,01 | 131,32 | 123,65 | 131,12 | 4,39% | 1.412.212,00 |
| 01.04.2025 | 125,09 | 127,25 | 123,85 | 125,61 | 0,54% | 1.500.598,00 |
| 31.03.2025 | 121,08 | 125,96 | 119,65 | 124,94 | 0,35% | 1.979.537,00 |
| 28.03.2025 | 128,03 | 128,49 | 123,98 | 124,51 | -2,75% | 1.129.685,00 |
| 27.03.2025 | 128,58 | 129,41 | 126,85 | 128,03 | -0,74% | 789.465,00 |
| 26.03.2025 | 130,02 | 131,49 | 127,86 | 128,99 | -1,42% | 851.412,00 |
| 25.03.2025 | 130,45 | 132,35 | 129,24 | 130,85 | -0,67% | 992.207,00 |
| 24.03.2025 | 128,27 | 131,90 | 127,73 | 131,73 | 4,17% | 1.371.854,00 |
| 21.03.2025 | 126,88 | 127,00 | 124,33 | 126,46 | -1,79% | 4.153.405,00 |
| 20.03.2025 | 127,50 | 132,34 | 126,97 | 128,76 | 0,37% | 1.488.409,00 |
| 19.03.2025 | 127,67 | 129,97 | 126,07 | 128,29 | 0,45% | 1.623.926,00 |
| 18.03.2025 | 127,51 | 129,09 | 126,23 | 127,72 | -0,34% | 1.306.967,00 |
| 17.03.2025 | 126,13 | 129,62 | 126,00 | 128,15 | 1,55% | 1.018.318,00 |
| 14.03.2025 | 125,82 | 126,36 | 123,33 | 126,19 | 2,76% | 1.919.858,00 |
| 13.03.2025 | 129,28 | 129,49 | 122,49 | 122,80 | -5,14% | 1.730.948,00 |
| 12.03.2025 | 131,00 | 131,59 | 128,45 | 129,46 | -0,42% | 1.670.384,00 |
| 11.03.2025 | 135,48 | 136,79 | 128,80 | 130,00 | -4,12% | 1.649.523,00 |
| 10.03.2025 | 133,49 | 139,18 | 132,85 | 135,58 | 0,80% | 1.865.483,00 |
| 07.03.2025 | 134,00 | 135,70 | 131,20 | 134,51 | 0,18% | 1.048.984,00 |
| 06.03.2025 | 131,68 | 134,78 | 131,68 | 134,27 | 0,43% | 2.083.908,00 |
| 05.03.2025 | 131,12 | 135,41 | 130,39 | 133,70 | 2,54% | 1.760.308,00 |
| 04.03.2025 | 131,56 | 134,19 | 127,45 | 130,39 | -3,36% | 2.961.648,00 |
| 03.03.2025 | 138,86 | 140,39 | 133,80 | 134,92 | -2,93% | 1.283.369,00 |
| 28.02.2025 | 139,05 | 140,34 | 136,35 | 138,99 | -0,11% | 1.555.392,00 |
| 27.02.2025 | 141,24 | 141,99 | 139,10 | 139,15 | -2,06% | 1.457.880,00 |
| 26.02.2025 | 141,38 | 143,33 | 139,73 | 142,08 | 0,92% | 1.890.810,00 |
| 25.02.2025 | 139,41 | 143,32 | 138,13 | 140,78 | 1,59% | 2.918.900,00 |
| 24.02.2025 | 136,23 | 138,98 | 134,73 | 138,58 | 0,90% | 2.430.560,00 |
| 21.02.2025 | 144,56 | 146,00 | 133,66 | 137,35 | -4,88% | 3.485.092,00 |
| 20.02.2025 | 145,15 | 149,00 | 141,43 | 144,39 | -0,28% | 2.758.455,00 |
| 19.02.2025 | 145,00 | 146,19 | 143,68 | 144,79 | -2,14% | 2.630.146,00 |
| 18.02.2025 | 153,90 | 153,91 | 147,45 | 147,95 | -3,87% | 1.799.993,00 |
| 14.02.2025 | 154,15 | 157,96 | 152,91 | 153,90 | 0,92% | 1.468.643,00 |
| 13.02.2025 | 151,72 | 153,42 | 150,31 | 152,50 | 1,15% | 1.392.685,00 |
| 12.02.2025 | 148,82 | 151,73 | 147,10 | 150,76 | -3,46% | 1.574.005,00 |
| 11.02.2025 | 155,20 | 159,00 | 154,77 | 156,16 | 0,28% | 711.008,00 |
| 10.02.2025 | 155,95 | 157,34 | 154,13 | 155,72 | 1,16% | 1.093.912,00 |
| 07.02.2025 | 159,17 | 159,17 | 152,60 | 153,93 | -3,72% | 1.788.090,00 |
| 06.02.2025 | 163,55 | 164,42 | 159,16 | 159,87 | -1,37% | 1.401.420,00 |
| 05.02.2025 | 165,70 | 165,70 | 161,53 | 162,09 | -0,82% | 1.302.604,00 |
| 04.02.2025 | 163,59 | 165,58 | 161,07 | 163,43 | 0,32% | 1.364.553,00 |
| 03.02.2025 | 162,90 | 164,43 | 159,82 | 162,91 | -2,61% | 1.683.920,00 |
| 31.01.2025 | 170,56 | 172,22 | 167,20 | 167,28 | -3,14% | 1.470.705,00 |
| 30.01.2025 | 170,38 | 173,84 | 169,05 | 172,71 | 2,43% | 1.229.551,00 |
| 29.01.2025 | 169,32 | 172,88 | 168,05 | 168,62 | -0,53% | 1.404.666,00 |
| 28.01.2025 | 173,35 | 173,35 | 167,78 | 169,52 | -2,30% | 1.476.193,00 |
| 27.01.2025 | 166,00 | 175,12 | 166,00 | 173,51 | 4,05% | 2.114.754,00 |
| 24.01.2025 | 168,23 | 168,93 | 166,50 | 166,76 | -0,81% | 1.208.585,00 |
| 23.01.2025 | 166,00 | 169,50 | 165,69 | 168,12 | 1,41% | 1.118.887,00 |
| 22.01.2025 | 165,67 | 166,94 | 164,27 | 165,78 | -0,24% | 1.470.982,00 |
| 21.01.2025 | 167,27 | 169,34 | 164,90 | 166,18 | 1,26% | 1.735.970,00 |
| 17.01.2025 | 165,00 | 165,57 | 163,21 | 164,12 | 2,15% | 1.833.567,00 |
| 16.01.2025 | 160,96 | 162,52 | 158,77 | 160,66 | -0,54% | 1.247.747,00 |
| 15.01.2025 | 165,81 | 168,85 | 160,26 | 161,54 | 4,73% | 3.694.853,00 |
| 14.01.2025 | 151,35 | 154,69 | 149,77 | 154,25 | 5,31% | 2.459.492,00 |
| 13.01.2025 | 139,56 | 147,39 | 139,09 | 146,47 | 4,65% | 2.118.490,00 |
| 10.01.2025 | 141,05 | 141,52 | 137,64 | 139,96 | -2,47% | 1.772.513,00 |
| 08.01.2025 | 142,76 | 144,02 | 140,28 | 143,50 | 0,13% | 1.323.201,00 |
| 07.01.2025 | 145,80 | 146,77 | 141,61 | 143,32 | -1,60% | 1.324.116,00 |
| 06.01.2025 | 145,38 | 148,57 | 145,29 | 145,65 | 1,12% | 1.142.916,00 |
| 03.01.2025 | 143,00 | 144,28 | 141,33 | 144,03 | 1,44% | 804.005,00 |
| 02.01.2025 | 143,57 | 146,03 | 141,15 | 141,98 | -0,66% | 906.860,00 |
| 31.12.2024 | 144,57 | 145,15 | 141,86 | 142,93 | -0,31% | 1.103.661,00 |
| 30.12.2024 | 144,40 | 144,40 | 141,03 | 143,37 | -1,18% | 1.671.996,00 |
| 27.12.2024 | 147,52 | 148,49 | 144,38 | 145,08 | -2,09% | 1.160.786,00 |
| 26.12.2024 | 147,61 | 148,80 | 146,03 | 148,18 | -0,43% | 959.758,00 |
| 24.12.2024 | 149,00 | 149,98 | 147,69 | 148,82 | -0,14% | 588.809,00 |
| 23.12.2024 | 149,14 | 150,39 | 147,02 | 149,03 | -0,98% | 1.722.887,00 |
| 20.12.2024 | 146,00 | 150,92 | 145,85 | 150,50 | 2,88% | 4.308.090,00 |
| 19.12.2024 | 149,68 | 151,07 | 145,67 | 146,29 | -3,78% | 2.433.046,00 |
| 18.12.2024 | 161,87 | 162,45 | 151,74 | 152,03 | -5,05% | 1.962.870,00 |
| 17.12.2024 | 160,00 | 161,61 | 158,71 | 160,12 | -0,28% | 1.468.267,00 |
| 16.12.2024 | 166,43 | 166,52 | 160,37 | 160,57 | -3,52% | 1.949.104,00 |
| 13.12.2024 | 171,00 | 171,00 | 163,01 | 166,43 | -2,49% | 1.407.009,00 |
| 12.12.2024 | 171,50 | 172,30 | 169,69 | 170,68 | -0,86% | 855.341,00 |
| 11.12.2024 | 174,38 | 175,24 | 170,75 | 172,16 | 0,83% | 1.195.062,00 |
| 10.12.2024 | 174,59 | 175,46 | 170,64 | 170,74 | -3,48% | 1.153.062,00 |
| 09.12.2024 | 175,17 | 177,97 | 175,17 | 176,89 | 0,61% | 987.025,00 |
| 06.12.2024 | 179,32 | 179,93 | 174,15 | 175,82 | -0,04% | 981.648,00 |
| 05.12.2024 | 177,00 | 178,48 | 175,24 | 175,89 | -0,69% | 1.323.418,00 |
| 04.12.2024 | 182,59 | 184,14 | 176,62 | 177,12 | -3,98% | 1.262.649,00 |
| 03.12.2024 | 185,12 | 187,22 | 183,19 | 184,47 | -0,19% | 659.369,00 |
| 02.12.2024 | 185,72 | 185,98 | 183,22 | 184,82 | -0,88% | 711.084,00 |
| 29.11.2024 | 186,00 | 188,54 | 185,00 | 186,47 | 0,93% | 372.911,00 |
| 27.11.2024 | 188,43 | 189,74 | 183,65 | 184,75 | -0,63% | 703.699,00 |