144,375€
-0,26%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 169,35 | 169,35 | 169,35 | 169,35 | -2,05% | - |
| 26.09.2024 | 172,90 | 172,90 | 172,90 | 172,90 | 1,17% | - |
| 25.09.2024 | 170,90 | 170,90 | 170,90 | 170,90 | -2,54% | - |
| 24.09.2024 | 175,35 | 175,35 | 175,35 | 175,35 | -0,76% | - |
| 23.09.2024 | 176,70 | 176,70 | 176,70 | 176,70 | -1,48% | - |
| 20.09.2024 | 179,35 | 179,35 | 179,35 | 179,35 | 1,90% | - |
| 19.09.2024 | 176,30 | 176,30 | 176,00 | 176,00 | 1,41% | 10,00 |
| 18.09.2024 | 173,55 | 173,55 | 173,55 | 173,55 | 3,52% | - |
| 17.09.2024 | 167,65 | 167,65 | 167,65 | 167,65 | -1,41% | - |
| 16.09.2024 | 164,05 | 170,05 | 164,05 | 170,05 | 4,23% | 100,00 |
| 13.09.2024 | 157,75 | 163,15 | 157,75 | 163,15 | 6,18% | 200,00 |
| 12.09.2024 | 153,65 | 153,65 | 153,65 | 153,65 | 0,56% | - |
| 11.09.2024 | 152,80 | 152,80 | 152,80 | 152,80 | 2,17% | - |
| 10.09.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -1,09% | - |
| 09.09.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,90% | - |
| 06.09.2024 | 149,85 | 149,85 | 149,85 | 149,85 | -1,09% | - |
| 05.09.2024 | 151,50 | 151,50 | 151,50 | 151,50 | -0,16% | - |
| 04.09.2024 | 151,75 | 151,75 | 151,75 | 151,75 | -2,94% | - |
| 03.09.2024 | 156,35 | 156,35 | 156,35 | 156,35 | 0,13% | - |
| 02.09.2024 | 156,40 | 156,40 | 156,15 | 156,15 | 1,04% | - |
| 30.08.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 0,13% | - |
| 29.08.2024 | 154,35 | 154,35 | 154,35 | 154,35 | -0,90% | - |
| 28.08.2024 | 155,75 | 155,75 | 155,75 | 155,75 | -0,80% | - |
| 27.08.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -3,09% | - |
| 26.08.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 8,29% | - |
| 23.08.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -0,30% | - |
| 22.08.2024 | 150,05 | 150,05 | 150,05 | 150,05 | 2,35% | - |
| 21.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 0,10% | - |
| 20.08.2024 | 146,45 | 146,45 | 146,45 | 146,45 | 1,07% | - |
| 19.08.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -2,75% | - |
| 16.08.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,98% | - |
| 15.08.2024 | 144,95 | 147,55 | 144,90 | 147,55 | 1,79% | 218,00 |
| 14.08.2024 | 145,45 | 148,10 | 144,95 | 144,95 | 4,17% | 360,00 |
| 13.08.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -1,66% | - |
| 12.08.2024 | 141,50 | 141,50 | 141,50 | 141,50 | 0,71% | - |
| 09.08.2024 | 139,20 | 140,50 | 139,20 | 140,50 | 1,12% | 694,00 |
| 08.08.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -2,01% | - |
| 07.08.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -3,54% | - |
| 06.08.2024 | 135,25 | 147,00 | 130,25 | 147,00 | 17,08% | 253,00 |
| 05.08.2024 | 137,30 | 137,30 | 125,55 | 125,55 | -14,36% | 76,00 |