175,075€
1,40%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 172,68 | 176,90 | 172,58 | 175,60 | 1,71% | - |
| 25.04.2024 | 174,50 | 174,65 | 167,43 | 172,65 | -1,03% | - |
| 24.04.2024 | 174,95 | 180,63 | 171,93 | 174,45 | -0,14% | - |
| 23.04.2024 | 167,30 | 175,50 | 165,85 | 174,70 | 4,66% | - |
| 22.04.2024 | 167,02 | 169,23 | 165,02 | 166,93 | 0,33% | - |
| 19.04.2024 | 171,02 | 172,40 | 164,77 | 166,38 | -2,83% | - |
| 18.04.2024 | 168,00 | 175,13 | 166,05 | 171,23 | 1,74% | - |
| 17.04.2024 | 171,38 | 173,13 | 167,68 | 168,30 | -1,62% | - |
| 16.04.2024 | 173,70 | 173,77 | 167,00 | 171,08 | -1,48% | 6,00 |
| 15.04.2024 | 175,85 | 181,63 | 172,35 | 173,65 | -2,38% | - |
| 12.04.2024 | 176,23 | 178,27 | 174,90 | 177,88 | 0,95% | - |
| 11.04.2024 | 174,20 | 176,85 | 172,02 | 176,20 | 1,15% | - |
| 10.04.2024 | 183,75 | 184,20 | 172,93 | 174,20 | -5,00% | - |
| 09.04.2024 | 185,75 | 186,75 | 177,95 | 183,38 | -0,88% | 53,00 |
| 08.04.2024 | 188,40 | 189,93 | 184,63 | 185,00 | -1,75% | - |
| 05.04.2024 | 185,25 | 188,68 | 184,43 | 188,30 | 1,66% | - |
| 04.04.2024 | 188,27 | 193,15 | 184,30 | 185,23 | -0,98% | - |
| 03.04.2024 | 185,50 | 188,95 | 183,40 | 187,05 | 0,69% | - |
| 02.04.2024 | 193,30 | 193,30 | 182,27 | 185,77 | -4,14% | - |
| 28.03.2024 | 193,70 | 195,95 | 191,70 | 193,80 | -0,17% | 10,00 |
| 27.03.2024 | 192,43 | 195,25 | 191,02 | 194,13 | 1,46% | - |
| 26.03.2024 | 192,65 | 197,25 | 191,18 | 191,33 | -0,98% | 21,00 |
| 25.03.2024 | 195,18 | 195,85 | 192,60 | 193,23 | -0,95% | 1,00 |
| 22.03.2024 | 194,98 | 198,88 | 192,35 | 195,08 | 0,12% | 15,00 |
| 21.03.2024 | 189,88 | 197,33 | 189,70 | 194,85 | 2,99% | 55,00 |
| 20.03.2024 | 184,08 | 190,00 | 183,58 | 189,20 | 3,01% | - |
| 19.03.2024 | 179,65 | 183,98 | 178,40 | 183,68 | 2,23% | - |
| 18.03.2024 | 178,95 | 182,18 | 177,95 | 179,68 | -0,04% | - |
| 15.03.2024 | 179,25 | 181,02 | 177,77 | 179,75 | 0,24% | - |
| 14.03.2024 | 185,38 | 185,70 | 178,20 | 179,33 | -2,50% | 18,00 |
| 13.03.2024 | 183,83 | 184,45 | 181,02 | 183,93 | 0,64% | - |
| 12.03.2024 | 176,38 | 184,38 | 175,83 | 182,75 | 3,28% | 10,00 |
| 11.03.2024 | 183,70 | 183,70 | 173,85 | 176,95 | -3,40% | - |
| 08.03.2024 | 186,55 | 189,98 | 182,70 | 183,18 | -1,78% | 9,00 |
| 07.03.2024 | 183,98 | 187,18 | 183,10 | 186,50 | 1,40% | - |
| 06.03.2024 | 181,48 | 186,20 | 181,48 | 183,93 | 0,44% | - |
| 05.03.2024 | 185,15 | 187,70 | 181,25 | 183,13 | -0,97% | - |
| 04.03.2024 | 184,27 | 188,63 | 183,98 | 184,93 | 0,03% | 41,00 |
| 01.03.2024 | 180,95 | 185,58 | 179,80 | 184,88 | 2,17% | - |
| 29.02.2024 | 178,33 | 182,18 | 177,00 | 180,95 | 1,81% | - |
| 28.02.2024 | 178,13 | 180,40 | 176,75 | 177,73 | -0,22% | - |
| 27.02.2024 | 175,50 | 179,70 | 175,15 | 178,13 | 1,51% | - |
| 26.02.2024 | 174,45 | 177,08 | 173,18 | 175,48 | 0,57% | 11,00 |
| 23.02.2024 | 173,70 | 177,50 | 172,65 | 174,48 | 0,29% | - |
| 22.02.2024 | 170,98 | 183,68 | 168,10 | 173,98 | 2,37% | 46,00 |
| 21.02.2024 | 169,23 | 171,65 | 167,43 | 169,95 | 0,64% | - |
| 20.02.2024 | 171,50 | 172,08 | 166,52 | 168,88 | -1,53% | 1,00 |
| 19.02.2024 | 170,52 | 172,80 | 170,52 | 171,50 | 0,51% | 30,00 |
| 16.02.2024 | 173,52 | 174,58 | 169,25 | 170,63 | -1,83% | - |
| 15.02.2024 | 174,10 | 175,83 | 171,33 | 173,80 | -0,17% | 5,00 |
| 14.02.2024 | 170,13 | 174,80 | 169,90 | 174,10 | 2,37% | - |
| 13.02.2024 | 174,25 | 174,25 | 160,38 | 170,08 | -2,23% | 75,00 |
| 12.02.2024 | 173,05 | 175,15 | 171,40 | 173,95 | 0,91% | 3,00 |
| 09.02.2024 | 171,98 | 175,63 | 169,65 | 172,38 | 0,32% | 45,00 |
| 08.02.2024 | 169,52 | 172,25 | 167,65 | 171,83 | 2,22% | 1,00 |
| 07.02.2024 | 165,48 | 170,70 | 165,40 | 168,10 | 1,68% | 4,00 |
| 06.02.2024 | 165,23 | 167,23 | 163,58 | 165,33 | -0,63% | - |
| 05.02.2024 | 167,55 | 171,80 | 162,13 | 166,38 | -0,85% | - |
| 02.02.2024 | 164,68 | 169,18 | 161,73 | 167,80 | 2,05% | - |
| 01.02.2024 | 160,85 | 165,35 | 160,63 | 164,43 | 2,14% | - |
| 31.01.2024 | 163,55 | 163,70 | 159,93 | 160,98 | -1,15% | - |
| 30.01.2024 | 162,00 | 164,95 | 161,25 | 162,85 | 0,03% | - |
| 29.01.2024 | 156,15 | 163,73 | 155,25 | 162,80 | 4,29% | 20,00 |
| 26.01.2024 | 156,52 | 159,25 | 154,25 | 156,10 | -0,40% | - |
| 25.01.2024 | 151,90 | 156,75 | 149,95 | 156,73 | 3,31% | 50,00 |
| 24.01.2024 | 154,50 | 157,90 | 150,80 | 151,70 | -2,00% | - |
| 23.01.2024 | 164,75 | 166,30 | 152,23 | 154,80 | -5,36% | - |
| 22.01.2024 | 158,52 | 165,02 | 158,10 | 163,58 | 3,38% | 150,00 |
| 19.01.2024 | 154,63 | 158,38 | 150,15 | 158,23 | 3,81% | - |
| 18.01.2024 | 151,27 | 155,08 | 148,83 | 152,43 | 0,99% | - |
| 17.01.2024 | 152,55 | 152,55 | 149,30 | 150,93 | -0,92% | - |
| 16.01.2024 | 151,52 | 152,90 | 149,45 | 152,33 | 0,53% | - |
| 15.01.2024 | 152,88 | 153,00 | 151,10 | 151,52 | -0,88% | - |
| 12.01.2024 | 152,40 | 154,23 | 149,83 | 152,88 | 0,28% | - |
| 11.01.2024 | 152,48 | 153,10 | 149,52 | 152,45 | -0,02% | - |
| 10.01.2024 | 151,73 | 153,63 | 149,95 | 152,48 | 0,74% | - |
| 09.01.2024 | 149,68 | 151,85 | 146,63 | 151,35 | 0,98% | - |
| 08.01.2024 | 146,52 | 150,15 | 144,65 | 149,88 | 2,81% | - |
| 05.01.2024 | 143,73 | 146,63 | 140,15 | 145,77 | 1,57% | - |
| 04.01.2024 | 145,88 | 146,77 | 142,95 | 143,52 | -1,63% | - |
| 03.01.2024 | 151,18 | 151,45 | 145,45 | 145,90 | -3,59% | - |
| 02.01.2024 | 150,15 | 154,43 | 148,38 | 151,33 | 0,78% | - |
| 29.12.2023 | 153,18 | 153,18 | 150,15 | 150,15 | -1,69% | - |
| 28.12.2023 | 153,58 | 155,70 | 152,05 | 152,73 | -0,76% | - |
| 27.12.2023 | 151,85 | 154,95 | 151,77 | 153,90 | 1,47% | - |
| 22.12.2023 | 149,50 | 152,15 | 147,70 | 151,68 | 1,35% | 20,00 |
| 21.12.2023 | 147,83 | 151,02 | 145,80 | 149,65 | 1,37% | - |
| 20.12.2023 | 150,00 | 152,05 | 147,05 | 147,63 | -1,67% | 29,00 |
| 19.12.2023 | 146,52 | 151,33 | 144,98 | 150,13 | 2,14% | 121,00 |
| 18.12.2023 | 149,40 | 152,75 | 146,05 | 146,98 | -1,84% | - |
| 15.12.2023 | 153,50 | 155,93 | 149,45 | 149,73 | -2,19% | - |
| 14.12.2023 | 142,43 | 155,38 | 140,55 | 153,08 | 7,16% | - |
| 13.12.2023 | 138,58 | 142,98 | 136,73 | 142,85 | 2,99% | - |
| 12.12.2023 | 138,33 | 140,23 | 137,02 | 138,70 | 0,31% | - |
| 11.12.2023 | 137,20 | 139,08 | 136,25 | 138,27 | 0,60% | - |
| 08.12.2023 | 135,10 | 138,25 | 134,90 | 137,45 | 1,46% | 36,00 |
| 07.12.2023 | 135,45 | 136,50 | 133,75 | 135,48 | 0,48% | 18,00 |
| 06.12.2023 | 133,18 | 139,75 | 132,90 | 134,83 | 1,43% | - |
| 05.12.2023 | 125,50 | 134,20 | 125,50 | 132,93 | 5,06% | - |
| 04.12.2023 | 127,88 | 132,95 | 126,15 | 126,53 | -1,17% | - |