Börse:
127,692$
0,87%
Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
127,092$
Ask:
128,291$
Aktienkurse zur Installed Building Product Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 125,99 | 127,53 | 123,01 | 126,89 | 2,07% | 163.959,00 |
| 14.04.2021 | 124,05 | 127,15 | 123,85 | 124,32 | 0,87% | 172.487,00 |
| 13.04.2021 | 122,06 | 123,74 | 120,85 | 123,25 | 0,39% | 154.151,00 |
| 12.04.2021 | 121,19 | 123,56 | 119,44 | 122,77 | 1,23% | 141.746,00 |
| 09.04.2021 | 116,60 | 121,92 | 116,53 | 121,28 | 3,86% | 228.741,00 |
| 08.04.2021 | 119,15 | 119,15 | 114,51 | 116,77 | 1,03% | 151.055,00 |
| 07.04.2021 | 117,78 | 118,30 | 115,32 | 115,58 | -2,06% | 137.057,00 |
| 06.04.2021 | 117,54 | 118,51 | 115,50 | 118,01 | 0,85% | 184.838,00 |
| 05.04.2021 | 118,08 | 118,84 | 115,29 | 117,02 | 0,59% | 222.747,00 |
| 01.04.2021 | 112,29 | 116,86 | 112,29 | 116,33 | 4,92% | 167.697,00 |
| 31.03.2021 | 111,83 | 113,78 | 110,08 | 110,88 | 0,38% | 139.762,00 |
| 30.03.2021 | 107,40 | 111,57 | 106,36 | 110,46 | 1,79% | 190.918,00 |
| 29.03.2021 | 113,23 | 113,94 | 108,48 | 108,52 | -4,19% | 197.600,00 |
| 26.03.2021 | 109,50 | 113,69 | 109,27 | 113,26 | 4,35% | 134.962,00 |
| 25.03.2021 | 103,84 | 109,47 | 103,30 | 108,54 | 2,57% | 199.095,00 |
| 24.03.2021 | 106,87 | 109,10 | 105,63 | 105,82 | 0,78% | 191.774,00 |
| 23.03.2021 | 110,77 | 111,80 | 104,98 | 105,00 | -6,08% | 239.241,00 |
| 22.03.2021 | 112,06 | 114,71 | 109,60 | 111,80 | 0,10% | 159.433,00 |
| 19.03.2021 | 110,57 | 113,43 | 109,46 | 111,69 | 2,21% | 353.525,00 |
| 18.03.2021 | 115,28 | 115,64 | 108,85 | 109,28 | -6,57% | 151.332,00 |
| 17.03.2021 | 112,61 | 117,04 | 110,48 | 116,96 | 2,42% | 160.309,00 |
| 16.03.2021 | 119,66 | 121,46 | 114,09 | 114,20 | -3,77% | 166.206,00 |
| 15.03.2021 | 115,10 | 118,79 | 112,96 | 118,68 | 2,51% | 231.749,00 |
| 12.03.2021 | 113,74 | 117,18 | 112,22 | 115,77 | 0,67% | 312.959,00 |
| 11.03.2021 | 113,85 | 116,12 | 113,56 | 115,00 | 2,58% | 345.333,00 |
| 10.03.2021 | 110,70 | 115,50 | 109,75 | 112,11 | 2,30% | 328.228,00 |
| 09.03.2021 | 113,72 | 115,30 | 109,53 | 109,59 | -1,06% | 172.713,00 |
| 08.03.2021 | 110,76 | 114,47 | 109,47 | 110,76 | 0,08% | 116.088,00 |
| 05.03.2021 | 107,14 | 110,69 | 102,99 | 110,67 | 4,57% | 222.380,00 |
| 04.03.2021 | 108,42 | 111,08 | 102,61 | 105,83 | -2,91% | 167.794,00 |
| 03.03.2021 | 112,77 | 113,19 | 108,42 | 109,00 | -3,61% | 171.679,00 |
| 02.03.2021 | 115,87 | 116,82 | 112,50 | 113,08 | -1,72% | 258.813,00 |
| 01.03.2021 | 112,49 | 116,57 | 111,93 | 115,06 | 5,21% | 242.858,00 |
| 26.02.2021 | 108,37 | 111,58 | 107,25 | 109,36 | 1,99% | 262.950,00 |
| 25.02.2021 | 112,88 | 113,39 | 107,00 | 107,23 | -4,51% | 326.573,00 |
| 24.02.2021 | 115,59 | 120,97 | 108,61 | 112,30 | -8,64% | 576.213,00 |
| 23.02.2021 | 123,00 | 123,94 | 118,38 | 122,92 | -0,32% | 245.247,00 |
| 22.02.2021 | 126,26 | 126,87 | 122,67 | 123,32 | -2,61% | 385.431,00 |
| 19.02.2021 | 121,19 | 127,70 | 121,19 | 126,63 | 5,89% | 318.647,00 |
| 18.02.2021 | 122,16 | 122,17 | 119,11 | 119,59 | -2,20% | 117.422,00 |
| 17.02.2021 | 122,03 | 123,75 | 119,20 | 122,28 | -0,85% | 204.114,00 |
| 16.02.2021 | 128,27 | 128,55 | 122,69 | 123,33 | -3,94% | 145.968,00 |
| 12.02.2021 | 128,55 | 130,11 | 128,02 | 128,39 | -0,47% | 150.263,00 |
| 11.02.2021 | 126,85 | 129,15 | 125,81 | 129,00 | 2,04% | 145.969,00 |
| 10.02.2021 | 124,00 | 129,15 | 122,28 | 126,42 | 2,65% | 249.315,00 |
| 09.02.2021 | 122,60 | 123,77 | 119,39 | 123,16 | 0,88% | 114.946,00 |
| 08.02.2021 | 119,28 | 122,24 | 118,72 | 122,09 | 2,98% | 196.559,00 |
| 05.02.2021 | 116,46 | 118,60 | 114,60 | 118,56 | 3,25% | 130.122,00 |
| 04.02.2021 | 114,92 | 116,02 | 113,34 | 114,83 | 0,38% | 170.347,00 |
| 03.02.2021 | 116,77 | 118,02 | 112,26 | 114,39 | -1,91% | 160.286,00 |
| 02.02.2021 | 114,46 | 117,74 | 110,65 | 116,62 | 4,25% | 227.825,00 |
| 01.02.2021 | 106,28 | 111,91 | 105,75 | 111,87 | 6,61% | 230.225,00 |
| 29.01.2021 | 103,81 | 105,56 | 101,00 | 104,93 | 0,14% | 275.574,00 |
| 28.01.2021 | 102,30 | 106,92 | 99,36 | 104,78 | 3,25% | 213.107,00 |
| 27.01.2021 | 103,90 | 106,52 | 100,85 | 101,48 | -3,87% | 327.730,00 |
| 26.01.2021 | 115,12 | 115,16 | 104,99 | 105,57 | -8,00% | 286.221,00 |
| 25.01.2021 | 117,51 | 120,00 | 112,71 | 114,75 | -2,00% | 227.723,00 |
| 22.01.2021 | 118,32 | 119,45 | 115,46 | 117,09 | -1,98% | 238.213,00 |
| 21.01.2021 | 122,38 | 126,92 | 117,65 | 119,45 | -0,85% | 380.611,00 |
| 20.01.2021 | 115,88 | 120,85 | 115,32 | 120,47 | 4,69% | 229.638,00 |
| 19.01.2021 | 113,31 | 120,84 | 110,97 | 115,07 | 3,43% | 346.127,00 |
| 15.01.2021 | 110,05 | 112,21 | 108,24 | 111,25 | -0,47% | 124.931,00 |
| 14.01.2021 | 110,67 | 112,93 | 109,80 | 111,77 | 1,79% | 143.907,00 |
| 13.01.2021 | 110,97 | 114,06 | 109,63 | 109,80 | -0,40% | 111.814,00 |
| 12.01.2021 | 109,85 | 110,62 | 106,46 | 110,24 | 1,26% | 113.167,00 |
| 11.01.2021 | 104,74 | 110,06 | 104,01 | 108,87 | 2,14% | 148.159,00 |
| 08.01.2021 | 113,52 | 113,52 | 106,14 | 106,59 | -5,58% | 148.142,00 |
| 07.01.2021 | 109,17 | 113,27 | 109,17 | 112,89 | 4,55% | 179.509,00 |
| 06.01.2021 | 105,43 | 109,28 | 103,07 | 107,98 | 2,83% | 302.987,00 |
| 05.01.2021 | 101,77 | 106,57 | 101,12 | 105,01 | 2,15% | 255.578,00 |
| 04.01.2021 | 105,91 | 105,97 | 101,29 | 102,80 | 0,85% | 199.530,00 |
| 31.12.2020 | 103,66 | 103,77 | 101,04 | 101,93 | -1,79% | 129.252,00 |
| 30.12.2020 | 104,45 | 105,76 | 103,19 | 103,79 | -0,05% | 137.806,00 |
| 29.12.2020 | 105,88 | 105,88 | 102,01 | 103,84 | -1,21% | 125.916,00 |
| 28.12.2020 | 109,23 | 109,23 | 104,85 | 105,11 | -3,29% | 115.375,00 |
| 24.12.2020 | 108,10 | 108,84 | 106,52 | 108,69 | 1,71% | 44.926,00 |
| 23.12.2020 | 110,10 | 110,10 | 105,99 | 106,86 | -2,40% | 88.412,00 |
| 22.12.2020 | 108,83 | 110,37 | 108,36 | 109,49 | 1,34% | 133.415,00 |
| 21.12.2020 | 104,21 | 108,35 | 103,17 | 108,04 | 0,86% | 212.701,00 |
| 18.12.2020 | 107,88 | 111,00 | 106,95 | 107,12 | 0,19% | 421.784,00 |
| 17.12.2020 | 101,34 | 107,06 | 101,34 | 106,92 | 6,82% | 226.257,00 |
| 16.12.2020 | 101,70 | 102,95 | 99,05 | 100,09 | -0,84% | 206.813,00 |
| 15.12.2020 | 96,08 | 101,41 | 95,81 | 100,94 | 6,58% | 246.976,00 |
| 14.12.2020 | 95,01 | 96,13 | 93,47 | 94,71 | 1,01% | 226.026,00 |
| 11.12.2020 | 93,82 | 95,00 | 92,92 | 93,76 | -0,31% | 111.905,00 |
| 10.12.2020 | 92,44 | 94,89 | 91,59 | 94,05 | 0,76% | 160.569,00 |
| 09.12.2020 | 93,70 | 95,96 | 92,87 | 93,34 | 0,71% | 222.375,00 |
| 08.12.2020 | 94,49 | 95,30 | 92,65 | 92,68 | -2,79% | 275.305,00 |
| 07.12.2020 | 92,72 | 95,77 | 91,90 | 95,34 | 2,80% | 194.024,00 |
| 04.12.2020 | 96,73 | 96,86 | 92,66 | 92,74 | -3,81% | 193.497,00 |
| 03.12.2020 | 95,32 | 98,29 | 95,12 | 96,41 | 1,12% | 337.476,00 |
| 02.12.2020 | 96,50 | 96,50 | 93,84 | 95,34 | -1,13% | 165.107,00 |
| 01.12.2020 | 100,02 | 100,02 | 96,10 | 96,43 | -2,42% | 254.890,00 |
| 30.11.2020 | 100,79 | 100,79 | 95,16 | 98,82 | -2,06% | 179.336,00 |
| 27.11.2020 | 100,81 | 101,68 | 98,23 | 100,90 | -0,19% | 70.206,00 |
| 25.11.2020 | 100,46 | 102,96 | 99,58 | 101,09 | 0,74% | 297.464,00 |
| 24.11.2020 | 106,87 | 107,32 | 99,30 | 100,35 | -5,35% | 256.558,00 |
| 23.11.2020 | 101,05 | 106,27 | 99,58 | 106,02 | 5,41% | 253.528,00 |
| 20.11.2020 | 100,82 | 101,12 | 98,85 | 100,58 | -0,92% | 172.659,00 |
| 19.11.2020 | 98,91 | 102,34 | 98,54 | 101,51 | 2,44% | 216.815,00 |