220,212$
-1,95%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 224,24 | 227,44 | 218,89 | 221,34 | -1,45% | 293.312,00 |
| 18.04.2024 | 229,01 | 230,98 | 223,99 | 224,59 | 0,11% | 253.105,00 |
| 17.04.2024 | 230,26 | 230,82 | 223,10 | 224,35 | -0,84% | 310.297,00 |
| 16.04.2024 | 233,93 | 233,93 | 218,41 | 226,25 | -4,64% | 539.087,00 |
| 15.04.2024 | 240,70 | 242,19 | 236,20 | 237,25 | -1,46% | 239.498,00 |
| 12.04.2024 | 240,46 | 243,99 | 237,38 | 240,76 | -0,86% | 187.189,00 |
| 11.04.2024 | 241,79 | 244,21 | 240,38 | 242,85 | 1,05% | 341.923,00 |
| 10.04.2024 | 240,81 | 248,02 | 239,14 | 240,32 | -5,52% | 629.550,00 |
| 09.04.2024 | 256,76 | 257,69 | 246,78 | 254,36 | -0,58% | 298.816,00 |
| 08.04.2024 | 260,38 | 260,69 | 255,48 | 255,84 | -0,94% | 175.847,00 |
| 05.04.2024 | 253,11 | 258,73 | 253,11 | 258,28 | 2,72% | 215.153,00 |
| 04.04.2024 | 262,61 | 263,74 | 250,61 | 251,44 | -3,09% | 188.532,00 |
| 03.04.2024 | 250,78 | 259,83 | 250,78 | 259,46 | 2,49% | 200.194,00 |
| 02.04.2024 | 252,17 | 253,51 | 247,53 | 253,15 | -1,59% | 298.467,00 |
| 01.04.2024 | 261,18 | 263,76 | 256,82 | 257,25 | -0,57% | 220.462,00 |
| 28.03.2024 | 256,81 | 261,49 | 256,26 | 258,73 | 1,31% | 254.899,00 |
| 27.03.2024 | 257,17 | 257,90 | 253,44 | 255,38 | 0,02% | 182.804,00 |
| 26.03.2024 | 257,88 | 259,75 | 253,91 | 255,34 | -0,25% | 210.844,00 |
| 25.03.2024 | 257,49 | 260,89 | 255,96 | 255,98 | -0,78% | 163.830,00 |
| 22.03.2024 | 257,65 | 259,83 | 255,34 | 258,00 | 0,27% | 256.702,00 |
| 21.03.2024 | 250,95 | 260,17 | 250,23 | 257,30 | 4,28% | 298.335,00 |
| 20.03.2024 | 241,66 | 249,30 | 239,46 | 246,74 | 2,00% | 200.642,00 |
| 19.03.2024 | 239,89 | 243,67 | 236,87 | 241,90 | 0,72% | 175.506,00 |
| 18.03.2024 | 241,00 | 242,99 | 237,38 | 240,16 | 0,40% | 161.378,00 |
| 15.03.2024 | 238,29 | 242,01 | 237,73 | 239,21 | -0,21% | 669.134,00 |
| 14.03.2024 | 239,49 | 240,54 | 234,24 | 239,72 | -0,98% | 246.844,00 |
| 13.03.2024 | 240,93 | 244,87 | 240,14 | 242,09 | 0,67% | 228.188,00 |
| 12.03.2024 | 236,77 | 241,97 | 234,89 | 240,48 | 1,63% | 140.805,00 |
| 11.03.2024 | 236,74 | 237,19 | 232,24 | 236,63 | -0,52% | 166.373,00 |
| 08.03.2024 | 242,19 | 246,28 | 237,20 | 237,86 | -1,43% | 212.591,00 |
| 07.03.2024 | 237,25 | 242,42 | 236,87 | 241,32 | 2,67% | 210.671,00 |
| 06.03.2024 | 237,38 | 238,80 | 233,43 | 235,05 | 0,32% | 428.864,00 |
| 05.03.2024 | 242,21 | 247,98 | 234,10 | 234,30 | -2,82% | 381.131,00 |
| 04.03.2024 | 243,08 | 246,78 | 240,20 | 241,10 | -0,41% | 226.284,00 |
| 01.03.2024 | 237,77 | 242,52 | 237,16 | 242,10 | 1,33% | 230.866,00 |
| 29.02.2024 | 237,30 | 239,85 | 234,96 | 238,93 | 1,70% | 234.842,00 |
| 28.02.2024 | 233,27 | 236,56 | 231,00 | 234,94 | -1,30% | 294.026,00 |
| 27.02.2024 | 238,62 | 239,54 | 233,35 | 238,04 | 0,83% | 297.961,00 |
| 26.02.2024 | 233,38 | 236,86 | 232,85 | 236,08 | 0,85% | 322.943,00 |
| 23.02.2024 | 225,48 | 236,72 | 224,24 | 234,09 | 4,95% | 427.674,00 |
| 22.02.2024 | 213,74 | 229,71 | 212,59 | 223,05 | 10,12% | 570.233,00 |
| 21.02.2024 | 206,99 | 207,75 | 200,67 | 202,55 | -1,66% | 308.526,00 |
| 20.02.2024 | 203,02 | 206,19 | 201,66 | 205,96 | -0,25% | 254.751,00 |
| 16.02.2024 | 208,93 | 212,05 | 205,97 | 206,48 | -2,99% | 194.090,00 |
| 15.02.2024 | 214,37 | 214,37 | 209,67 | 212,85 | 0,30% | 210.954,00 |
| 14.02.2024 | 209,07 | 212,75 | 204,07 | 212,22 | 3,66% | 277.208,00 |
| 13.02.2024 | 200,30 | 207,15 | 198,71 | 204,73 | -3,45% | 283.368,00 |
| 12.02.2024 | 207,60 | 213,72 | 207,59 | 212,05 | 2,56% | 174.917,00 |
| 09.02.2024 | 204,92 | 209,02 | 203,81 | 206,75 | 0,64% | 163.508,00 |
| 08.02.2024 | 200,98 | 205,95 | 200,98 | 205,44 | 3,01% | 193.298,00 |
| 07.02.2024 | 198,07 | 201,40 | 197,34 | 199,43 | 1,43% | 189.918,00 |
| 06.02.2024 | 194,76 | 197,30 | 193,05 | 196,61 | 1,15% | 190.965,00 |
| 05.02.2024 | 198,90 | 199,07 | 191,56 | 194,37 | -3,70% | 209.119,00 |
| 02.02.2024 | 197,23 | 203,01 | 195,23 | 201,84 | 0,55% | 176.648,00 |
| 01.02.2024 | 199,82 | 202,01 | 196,70 | 200,74 | 3,02% | 246.307,00 |
| 31.01.2024 | 195,96 | 198,61 | 193,50 | 194,85 | -1,21% | 337.043,00 |
| 30.01.2024 | 196,19 | 199,82 | 196,19 | 197,23 | 0,46% | 330.643,00 |
| 29.01.2024 | 190,00 | 197,06 | 189,16 | 196,33 | 3,52% | 319.791,00 |
| 26.01.2024 | 186,62 | 189,76 | 186,08 | 189,66 | 1,61% | 289.818,00 |
| 25.01.2024 | 186,72 | 187,43 | 184,48 | 186,65 | 2,04% | 229.619,00 |
| 24.01.2024 | 190,95 | 191,70 | 181,61 | 182,91 | -3,37% | 262.424,00 |
| 23.01.2024 | 195,84 | 198,43 | 188,07 | 189,28 | -4,54% | 240.592,00 |
| 22.01.2024 | 194,46 | 199,15 | 194,21 | 198,28 | 3,45% | 412.684,00 |
| 19.01.2024 | 188,96 | 193,05 | 187,76 | 191,66 | 1,85% | 201.829,00 |
| 18.01.2024 | 186,73 | 188,97 | 185,42 | 188,17 | 2,58% | 278.827,00 |
| 17.01.2024 | 182,86 | 183,66 | 179,89 | 183,43 | -0,91% | 127.934,00 |
| 16.01.2024 | 184,79 | 185,55 | 181,53 | 185,11 | -0,83% | 236.207,00 |
| 12.01.2024 | 186,71 | 186,91 | 183,25 | 186,66 | 0,88% | 237.379,00 |
| 11.01.2024 | 184,67 | 185,84 | 182,07 | 185,04 | -0,29% | 153.714,00 |
| 10.01.2024 | 183,42 | 186,74 | 183,38 | 185,58 | 1,89% | 163.305,00 |
| 09.01.2024 | 177,50 | 182,55 | 177,50 | 182,13 | 1,08% | 300.024,00 |
| 08.01.2024 | 178,95 | 180,19 | 177,00 | 180,18 | 3,40% | 237.645,00 |
| 05.01.2024 | 169,73 | 175,53 | 168,08 | 174,26 | 1,56% | 272.197,00 |
| 04.01.2024 | 172,67 | 173,97 | 170,48 | 171,58 | -1,72% | 190.536,00 |
| 03.01.2024 | 176,77 | 177,26 | 173,03 | 174,58 | -3,36% | 181.024,00 |
| 02.01.2024 | 180,51 | 181,65 | 176,28 | 180,65 | -1,19% | 142.944,00 |
| 29.12.2023 | 184,44 | 185,58 | 182,55 | 182,82 | -1,49% | 163.667,00 |
| 28.12.2023 | 187,21 | 187,79 | 184,85 | 185,59 | -0,97% | 92.981,00 |
| 27.12.2023 | 188,19 | 189,07 | 186,68 | 187,41 | 0,25% | 116.431,00 |
| 26.12.2023 | 187,31 | 188,53 | 186,00 | 186,95 | 0,61% | 122.776,00 |
| 22.12.2023 | 186,50 | 187,20 | 184,05 | 185,82 | 0,14% | 110.372,00 |
| 21.12.2023 | 185,19 | 185,94 | 182,37 | 185,56 | 2,01% | 127.273,00 |
| 20.12.2023 | 183,54 | 188,30 | 181,80 | 181,91 | -0,93% | 185.564,00 |
| 19.12.2023 | 181,85 | 185,63 | 181,69 | 183,62 | 2,47% | 191.058,00 |
| 18.12.2023 | 182,61 | 183,81 | 178,10 | 179,19 | -0,91% | 181.736,00 |
| 15.12.2023 | 182,72 | 183,78 | 177,99 | 180,84 | -1,56% | 764.928,00 |
| 14.12.2023 | 173,94 | 185,66 | 173,48 | 183,70 | 9,82% | 425.405,00 |
| 13.12.2023 | 163,23 | 168,10 | 158,50 | 167,27 | 2,97% | 332.580,00 |
| 12.12.2023 | 163,40 | 163,40 | 160,62 | 162,44 | -0,56% | 221.042,00 |
| 11.12.2023 | 163,71 | 165,65 | 162,37 | 163,36 | -0,21% | 196.048,00 |
| 08.12.2023 | 161,96 | 164,97 | 160,98 | 163,71 | 1,46% | 190.903,00 |
| 07.12.2023 | 159,99 | 161,46 | 158,94 | 161,36 | 0,59% | 271.545,00 |
| 06.12.2023 | 155,79 | 162,05 | 155,58 | 160,42 | 4,39% | 416.399,00 |
| 05.12.2023 | 154,36 | 154,91 | 152,06 | 153,67 | -0,92% | 235.720,00 |
| 04.12.2023 | 152,72 | 156,79 | 152,35 | 155,10 | 1,08% | 204.914,00 |
| 01.12.2023 | 150,08 | 154,69 | 150,08 | 153,44 | 1,95% | 176.576,00 |
| 30.11.2023 | 151,13 | 151,51 | 148,59 | 150,51 | -0,14% | 209.890,00 |
| 29.11.2023 | 147,75 | 151,00 | 147,75 | 150,72 | 3,33% | 396.970,00 |
| 28.11.2023 | 146,68 | 147,52 | 145,75 | 145,86 | -0,56% | 195.938,00 |
| 27.11.2023 | 145,50 | 147,38 | 145,13 | 146,68 | 0,60% | 215.669,00 |