131,150€
-3,28%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 136,70 | 136,70 | 130,00 | 130,00 | -4,13% | 138,00 |
| 20.02.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -3,52% | - |
| 19.02.2025 | 140,55 | 140,55 | 140,55 | 140,55 | -4,16% | - |
| 18.02.2025 | 146,65 | 146,65 | 146,65 | 146,65 | 0,48% | - |
| 17.02.2025 | 145,95 | 145,95 | 145,95 | 145,95 | 0,69% | - |
| 14.02.2025 | 144,95 | 144,95 | 144,95 | 144,95 | -1,16% | - |
| 13.02.2025 | 143,70 | 146,65 | 143,70 | 146,65 | -1,91% | 50,00 |
| 12.02.2025 | 149,50 | 149,50 | 149,50 | 149,50 | -0,07% | - |
| 11.02.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -1,09% | - |
| 10.02.2025 | 148,55 | 151,25 | 148,55 | 151,25 | -1,05% | 8,00 |
| 07.02.2025 | 152,85 | 152,85 | 152,85 | 152,85 | -1,51% | - |
| 06.02.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,19% | - |
| 05.02.2025 | 155,50 | 155,50 | 155,50 | 155,50 | -0,83% | - |
| 04.02.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -1,51% | - |
| 03.02.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -3,75% | - |
| 31.01.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 2,57% | - |
| 30.01.2025 | 161,25 | 161,25 | 161,25 | 161,25 | -0,15% | - |
| 29.01.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -2,03% | - |
| 28.01.2025 | 164,85 | 164,85 | 164,85 | 164,85 | 5,71% | - |
| 27.01.2025 | 156,15 | 156,15 | 155,95 | 155,95 | -2,16% | 32,00 |
| 24.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,82% | - |
| 23.01.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -1,92% | - |
| 22.01.2025 | 159,55 | 161,20 | 159,55 | 161,20 | 1,00% | 10,00 |
| 21.01.2025 | 157,55 | 159,60 | 157,55 | 159,60 | 0,95% | 448,00 |
| 20.01.2025 | 158,10 | 158,10 | 158,10 | 158,10 | 1,87% | - |
| 17.01.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,51% | - |
| 16.01.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 4,56% | - |
| 15.01.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 1,36% | - |
| 14.01.2025 | 145,60 | 148,70 | 145,60 | 147,20 | 8,39% | 439,00 |
| 13.01.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -1,70% | - |
| 10.01.2025 | 138,15 | 138,15 | 138,15 | 138,15 | 0,04% | - |
| 09.01.2025 | 138,10 | 138,10 | 138,10 | 138,10 | 0,33% | - |
| 08.01.2025 | 137,65 | 137,65 | 137,65 | 137,65 | -0,90% | - |
| 07.01.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 0,07% | - |
| 06.01.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 0,98% | - |
| 03.01.2025 | 137,45 | 137,45 | 137,45 | 137,45 | 0,00% | - |
| 02.01.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -0,40% | - |
| 30.12.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -2,13% | - |
| 27.12.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -1,81% | 10,00 |
| 23.12.2024 | 143,60 | 143,60 | 143,60 | 143,60 | 2,94% | - |
| 20.12.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -3,63% | - |
| 19.12.2024 | 144,75 | 144,75 | 144,75 | 144,75 | -4,33% | - |
| 18.12.2024 | 151,30 | 151,30 | 151,30 | 151,30 | -0,49% | - |
| 17.12.2024 | 151,65 | 152,05 | 151,65 | 152,05 | -3,06% | 7,00 |
| 16.12.2024 | 156,85 | 156,85 | 156,85 | 156,85 | 0,64% | - |
| 13.12.2024 | 162,25 | 162,25 | 155,85 | 155,85 | -3,94% | 7,00 |
| 12.12.2024 | 162,25 | 162,25 | 162,25 | 162,25 | 0,75% | - |
| 11.12.2024 | 161,05 | 161,05 | 161,05 | 161,05 | -1,92% | - |
| 10.12.2024 | 166,25 | 166,25 | 164,20 | 164,20 | -0,61% | 16,00 |
| 09.12.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 0,12% | - |
| 06.12.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -1,43% | - |
| 05.12.2024 | 167,35 | 167,40 | 167,35 | 167,40 | -3,82% | 28,00 |
| 04.12.2024 | 174,05 | 174,05 | 174,05 | 174,05 | -0,37% | - |
| 03.12.2024 | 174,70 | 174,70 | 174,70 | 174,70 | -0,57% | - |
| 02.12.2024 | 175,70 | 175,70 | 175,70 | 175,70 | 1,27% | - |
| 29.11.2024 | 173,50 | 173,50 | 173,50 | 173,50 | -0,23% | - |
| 28.11.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -1,22% | - |
| 27.11.2024 | 176,05 | 176,05 | 176,05 | 176,05 | -1,70% | - |
| 26.11.2024 | 179,10 | 179,10 | 179,10 | 179,10 | -3,19% | - |
| 25.11.2024 | 169,70 | 185,00 | 169,70 | 185,00 | 10,91% | 10,00 |
| 22.11.2024 | 166,80 | 166,80 | 166,80 | 166,80 | -1,01% | - |
| 21.11.2024 | 165,95 | 168,60 | 164,30 | 168,50 | 0,42% | - |
| 20.11.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 0,21% | - |
| 19.11.2024 | 167,45 | 167,45 | 167,45 | 167,45 | 0,72% | - |
| 18.11.2024 | 166,25 | 166,25 | 166,25 | 166,25 | -2,23% | - |
| 15.11.2024 | 170,05 | 170,05 | 170,05 | 170,05 | 0,32% | - |
| 14.11.2024 | 169,50 | 169,50 | 169,50 | 169,50 | 1,50% | - |
| 13.11.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -3,97% | - |
| 12.11.2024 | 171,50 | 173,90 | 171,50 | 173,90 | 3,91% | 102,00 |
| 11.11.2024 | 167,35 | 167,35 | 167,35 | 167,35 | 0,09% | 20,00 |
| 08.11.2024 | 165,80 | 167,20 | 165,80 | 167,20 | 2,20% | 105,00 |
| 07.11.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -5,10% | - |
| 06.11.2024 | 169,55 | 172,40 | 169,55 | 172,40 | 7,51% | 10,00 |
| 05.11.2024 | 157,45 | 160,35 | 157,45 | 160,35 | 1,78% | 30,00 |
| 04.11.2024 | 157,55 | 157,55 | 157,55 | 157,55 | -1,44% | - |
| 01.11.2024 | 156,90 | 159,85 | 156,90 | 159,85 | 0,53% | 60,00 |
| 31.10.2024 | 157,15 | 159,00 | 157,15 | 159,00 | -1,24% | 15,00 |
| 30.10.2024 | 157,50 | 161,00 | 157,50 | 161,00 | -1,92% | 40,00 |
| 29.10.2024 | 170,10 | 170,10 | 164,15 | 164,15 | -2,00% | 250,00 |
| 28.10.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,39% | - |
| 25.10.2024 | 166,85 | 166,85 | 166,85 | 166,85 | 0,79% | - |
| 24.10.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -0,30% | - |
| 23.10.2024 | 166,05 | 166,05 | 166,05 | 166,05 | -1,95% | - |
| 22.10.2024 | 169,35 | 169,35 | 169,35 | 169,35 | -5,10% | - |
| 21.10.2024 | 178,45 | 178,45 | 178,45 | 178,45 | -0,47% | - |
| 18.10.2024 | 179,30 | 179,30 | 179,30 | 179,30 | -1,24% | - |
| 17.10.2024 | 181,55 | 181,55 | 181,55 | 181,55 | 1,37% | - |
| 16.10.2024 | 179,10 | 179,10 | 179,10 | 179,10 | -1,77% | - |
| 15.10.2024 | 180,48 | 183,45 | 180,08 | 182,33 | 3,92% | - |
| 14.10.2024 | 175,45 | 175,45 | 175,45 | 175,45 | 0,63% | - |
| 11.10.2024 | 174,35 | 174,35 | 174,35 | 174,35 | -0,91% | - |
| 10.10.2024 | 176,55 | 176,55 | 175,95 | 175,95 | 0,66% | 3,00 |
| 09.10.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 0,52% | - |
| 08.10.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -1,19% | - |
| 07.10.2024 | 173,95 | 176,00 | 173,95 | 176,00 | -0,40% | 6,00 |
| 04.10.2024 | 176,70 | 176,70 | 176,70 | 176,70 | 0,68% | - |
| 03.10.2024 | 175,50 | 175,50 | 175,50 | 175,50 | 0,49% | - |
| 02.10.2024 | 174,65 | 174,65 | 174,65 | 174,65 | 0,52% | - |
| 01.10.2024 | 172,80 | 173,75 | 172,80 | 173,75 | 0,64% | 30,00 |
| 30.09.2024 | 172,90 | 172,90 | 172,65 | 172,65 | 1,95% | 100,00 |