93,800€
-1,72%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 93,87 | 94,07 | 93,23 | 93,80 | -1,72% | - |
| 30.05.2025 | 95,44 | 95,44 | 95,44 | 95,44 | -0,52% | - |
| 29.05.2025 | 95,94 | 95,94 | 95,94 | 95,94 | -2,04% | - |
| 28.05.2025 | 97,94 | 97,94 | 97,94 | 97,94 | 2,86% | - |
| 27.05.2025 | 95,22 | 95,22 | 95,22 | 95,22 | 0,17% | - |
| 26.05.2025 | 95,06 | 95,06 | 95,06 | 95,06 | -1,41% | - |
| 23.05.2025 | 96,14 | 96,42 | 96,14 | 96,42 | 0,29% | 77,00 |
| 22.05.2025 | 94,98 | 96,14 | 94,98 | 96,14 | -4,91% | 10,00 |
| 21.05.2025 | 100,40 | 101,10 | 100,40 | 101,10 | -2,32% | 16,00 |
| 20.05.2025 | 103,50 | 103,50 | 103,50 | 103,50 | -2,36% | - |
| 19.05.2025 | 106,00 | 106,00 | 106,00 | 106,00 | 1,53% | - |
| 16.05.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -1,28% | - |
| 15.05.2025 | 105,75 | 105,75 | 105,75 | 105,75 | -3,86% | - |
| 14.05.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 4,12% | - |
| 13.05.2025 | 105,65 | 105,65 | 105,65 | 105,65 | 2,27% | - |
| 12.05.2025 | 99,38 | 103,30 | 99,38 | 103,30 | 5,19% | 25,00 |
| 09.05.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 4,89% | - |
| 08.05.2025 | 93,62 | 93,62 | 93,62 | 93,62 | -1,87% | - |
| 07.05.2025 | 93,90 | 95,40 | 93,90 | 95,40 | -2,47% | 17,00 |
| 06.05.2025 | 97,82 | 97,82 | 97,82 | 97,82 | -1,79% | - |
| 05.05.2025 | 99,60 | 99,60 | 99,60 | 99,60 | 0,36% | - |
| 02.05.2025 | 99,24 | 99,24 | 99,24 | 99,24 | -5,17% | - |
| 30.04.2025 | 104,65 | 104,65 | 104,65 | 104,65 | -0,85% | - |
| 29.04.2025 | 105,50 | 105,55 | 105,50 | 105,55 | -0,19% | 100,00 |
| 28.04.2025 | 105,75 | 105,75 | 105,75 | 105,75 | -0,56% | - |
| 25.04.2025 | 106,35 | 106,35 | 106,35 | 106,35 | 0,33% | - |
| 24.04.2025 | 102,45 | 106,00 | 102,45 | 106,00 | 3,36% | 100,00 |
| 23.04.2025 | 102,55 | 102,55 | 102,55 | 102,55 | 4,18% | - |
| 22.04.2025 | 98,44 | 98,44 | 98,44 | 98,44 | -0,95% | - |
| 17.04.2025 | 99,38 | 99,38 | 99,38 | 99,38 | -2,71% | - |
| 16.04.2025 | 102,15 | 102,15 | 102,15 | 102,15 | -2,16% | - |
| 15.04.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -1,65% | - |
| 14.04.2025 | 106,15 | 106,15 | 106,15 | 106,15 | 0,19% | - |
| 11.04.2025 | 106,00 | 106,00 | 105,95 | 105,95 | -5,91% | - |
| 10.04.2025 | 112,60 | 112,60 | 112,60 | 112,60 | 11,87% | - |
| 09.04.2025 | 100,65 | 100,65 | 100,65 | 100,65 | -7,32% | - |
| 08.04.2025 | 108,60 | 108,60 | 108,60 | 108,60 | 1,26% | - |
| 07.04.2025 | 107,25 | 107,25 | 107,25 | 107,25 | -0,19% | - |
| 04.04.2025 | 107,45 | 107,45 | 107,45 | 107,45 | -7,37% | - |
| 03.04.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,65% | - |
| 02.04.2025 | 115,25 | 115,25 | 115,25 | 115,25 | 0,88% | - |
| 01.04.2025 | 114,25 | 114,25 | 114,25 | 114,25 | 1,24% | - |
| 31.03.2025 | 112,85 | 112,85 | 112,85 | 112,85 | -4,24% | - |
| 28.03.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -1,22% | - |
| 27.03.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -1,08% | - |
| 26.03.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -0,54% | - |
| 25.03.2025 | 121,25 | 121,25 | 121,25 | 121,25 | 0,92% | - |
| 24.03.2025 | 116,60 | 120,15 | 116,60 | 120,15 | 1,61% | 199,00 |
| 21.03.2025 | 118,25 | 118,25 | 118,25 | 118,25 | 0,42% | - |
| 20.03.2025 | 117,75 | 117,75 | 117,75 | 117,75 | 1,20% | - |
| 19.03.2025 | 116,35 | 116,35 | 116,35 | 116,35 | -0,04% | - |
| 18.03.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 1,79% | - |
| 17.03.2025 | 114,35 | 114,35 | 114,35 | 114,35 | 0,79% | - |
| 14.03.2025 | 113,45 | 113,45 | 113,45 | 113,45 | -3,69% | - |
| 13.03.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -0,97% | - |
| 12.03.2025 | 118,95 | 118,95 | 118,95 | 118,95 | -4,23% | - |
| 11.03.2025 | 124,20 | 124,20 | 124,20 | 124,20 | 1,18% | - |
| 10.03.2025 | 122,75 | 122,75 | 122,75 | 122,75 | -0,57% | - |
| 07.03.2025 | 123,45 | 123,45 | 123,45 | 123,45 | 0,53% | - |
| 06.03.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 0,24% | - |
| 05.03.2025 | 122,50 | 122,50 | 122,50 | 122,50 | -4,07% | - |
| 04.03.2025 | 127,70 | 127,70 | 127,70 | 127,70 | -3,77% | - |
| 03.03.2025 | 133,30 | 133,30 | 132,70 | 132,70 | -0,23% | 33,00 |
| 28.02.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -1,81% | - |
| 27.02.2025 | 135,45 | 135,45 | 135,45 | 135,45 | 1,27% | - |
| 26.02.2025 | 133,75 | 133,75 | 133,75 | 133,75 | 1,83% | - |
| 25.02.2025 | 131,35 | 131,35 | 131,35 | 131,35 | 0,77% | - |
| 24.02.2025 | 130,30 | 130,35 | 130,30 | 130,35 | 0,27% | 52,00 |
| 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% | - |