412,626$
-0,37%
Echtzeit-Aktienkurs TopBuild Corp.
Bid:
Ask:
Aktienkurse zur TopBuild Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 409,95 | 415,17 | 408,27 | 414,14 | 1,73% | 206.883,00 |
| 26.04.2024 | 398,05 | 409,42 | 397,40 | 407,08 | 4,05% | 236.615,00 |
| 25.04.2024 | 376,87 | 394,38 | 372,51 | 391,25 | 0,77% | 238.966,00 |
| 24.04.2024 | 397,96 | 404,82 | 385,69 | 388,27 | -1,74% | 254.861,00 |
| 23.04.2024 | 384,66 | 396,90 | 375,33 | 395,13 | 2,72% | 454.450,00 |
| 22.04.2024 | 388,88 | 388,88 | 378,01 | 384,66 | 0,09% | 266.865,00 |
| 19.04.2024 | 389,42 | 394,94 | 380,39 | 384,32 | -1,41% | 284.227,00 |
| 18.04.2024 | 395,27 | 400,92 | 388,58 | 389,81 | 0,28% | 354.269,00 |
| 17.04.2024 | 403,34 | 403,34 | 386,99 | 388,74 | -2,82% | 411.747,00 |
| 16.04.2024 | 403,45 | 404,35 | 382,88 | 400,00 | -2,69% | 612.904,00 |
| 15.04.2024 | 420,10 | 425,22 | 409,34 | 411,04 | -1,67% | 179.856,00 |
| 12.04.2024 | 417,70 | 422,11 | 413,57 | 418,00 | -0,82% | 224.204,00 |
| 11.04.2024 | 422,35 | 423,62 | 418,32 | 421,45 | 0,44% | 215.918,00 |
| 10.04.2024 | 413,55 | 426,12 | 411,55 | 419,60 | -3,38% | 214.742,00 |
| 09.04.2024 | 440,15 | 440,15 | 424,24 | 434,27 | -0,74% | 180.479,00 |
| 08.04.2024 | 449,00 | 452,87 | 437,50 | 437,52 | -2,10% | 217.411,00 |
| 05.04.2024 | 437,66 | 447,54 | 437,44 | 446,91 | 2,53% | 190.899,00 |
| 04.04.2024 | 448,50 | 450,00 | 434,42 | 435,88 | -1,34% | 214.166,00 |
| 03.04.2024 | 430,30 | 443,04 | 425,99 | 441,78 | 1,99% | 245.641,00 |
| 02.04.2024 | 427,43 | 435,78 | 422,58 | 433,16 | -1,18% | 243.915,00 |
| 01.04.2024 | 442,93 | 447,20 | 436,40 | 438,35 | -0,54% | 223.153,00 |
| 28.03.2024 | 438,20 | 443,07 | 437,09 | 440,73 | 0,52% | 164.599,00 |
| 27.03.2024 | 436,39 | 438,49 | 432,33 | 438,47 | 1,35% | 130.958,00 |
| 26.03.2024 | 435,66 | 439,52 | 432,33 | 432,61 | -0,64% | 148.648,00 |
| 25.03.2024 | 433,89 | 441,19 | 433,89 | 435,40 | -0,05% | 233.291,00 |
| 22.03.2024 | 438,77 | 440,00 | 432,33 | 435,60 | -0,80% | 184.781,00 |
| 21.03.2024 | 431,06 | 441,39 | 430,05 | 439,12 | 3,47% | 265.286,00 |
| 20.03.2024 | 410,00 | 426,18 | 409,27 | 424,38 | 3,26% | 329.794,00 |
| 19.03.2024 | 408,07 | 415,35 | 406,35 | 411,00 | 0,86% | 289.773,00 |
| 18.03.2024 | 413,04 | 415,96 | 406,28 | 407,50 | -0,56% | 248.174,00 |
| 15.03.2024 | 406,02 | 412,84 | 403,99 | 409,80 | 0,21% | 642.751,00 |
| 14.03.2024 | 413,23 | 414,52 | 402,05 | 408,96 | -0,62% | 364.485,00 |
| 13.03.2024 | 407,30 | 414,42 | 407,30 | 411,50 | 1,41% | 178.448,00 |
| 12.03.2024 | 399,87 | 408,44 | 397,32 | 405,79 | 1,52% | 193.210,00 |
| 11.03.2024 | 406,71 | 406,71 | 394,63 | 399,72 | -1,85% | 257.863,00 |
| 08.03.2024 | 420,66 | 421,62 | 406,88 | 407,25 | -2,55% | 275.574,00 |
| 07.03.2024 | 416,56 | 421,75 | 416,18 | 417,92 | 1,50% | 335.269,00 |
| 06.03.2024 | 406,21 | 412,09 | 404,68 | 411,73 | 2,46% | 209.233,00 |
| 05.03.2024 | 404,75 | 412,82 | 399,18 | 401,83 | -0,63% | 310.852,00 |
| 04.03.2024 | 414,94 | 416,75 | 403,84 | 404,36 | -1,52% | 279.555,00 |
| 01.03.2024 | 396,90 | 411,42 | 396,17 | 410,61 | 2,05% | 378.630,00 |
| 29.02.2024 | 393,86 | 402,68 | 392,36 | 402,38 | 2,77% | 344.736,00 |
| 28.02.2024 | 383,51 | 400,88 | 383,51 | 391,53 | -5,23% | 601.787,00 |
| 27.02.2024 | 413,66 | 414,33 | 402,47 | 413,15 | 0,91% | 295.516,00 |
| 26.02.2024 | 411,30 | 413,79 | 406,59 | 409,42 | -0,47% | 286.832,00 |
| 23.02.2024 | 406,50 | 414,11 | 405,54 | 411,34 | 1,57% | 281.677,00 |
| 22.02.2024 | 389,83 | 405,20 | 389,70 | 404,98 | 6,00% | 308.667,00 |
| 21.02.2024 | 385,23 | 388,10 | 378,24 | 382,07 | -0,42% | 223.821,00 |
| 20.02.2024 | 380,37 | 383,94 | 374,42 | 383,69 | -0,82% | 254.761,00 |
| 16.02.2024 | 390,99 | 395,43 | 386,58 | 386,86 | -2,20% | 214.930,00 |
| 15.02.2024 | 394,64 | 395,69 | 387,00 | 395,55 | 1,04% | 224.118,00 |
| 14.02.2024 | 390,79 | 393,02 | 382,04 | 391,46 | 1,82% | 261.891,00 |
| 13.02.2024 | 377,83 | 389,63 | 373,53 | 384,47 | -3,84% | 198.381,00 |
| 12.02.2024 | 395,62 | 403,34 | 393,50 | 399,82 | 2,11% | 170.120,00 |
| 09.02.2024 | 391,55 | 395,39 | 387,27 | 391,54 | 0,16% | 145.517,00 |
| 08.02.2024 | 379,97 | 391,73 | 379,18 | 390,92 | 3,08% | 217.828,00 |
| 07.02.2024 | 377,20 | 382,28 | 373,74 | 379,25 | 1,81% | 253.709,00 |
| 06.02.2024 | 370,31 | 372,53 | 367,59 | 372,52 | 0,77% | 122.164,00 |
| 05.02.2024 | 376,80 | 377,84 | 365,47 | 369,67 | -3,10% | 137.716,00 |
| 02.02.2024 | 370,56 | 383,40 | 370,04 | 381,48 | 0,86% | 178.044,00 |
| 01.02.2024 | 375,16 | 379,23 | 369,59 | 378,21 | 2,46% | 181.439,00 |
| 31.01.2024 | 371,66 | 380,00 | 368,43 | 369,13 | -1,51% | 150.033,00 |
| 30.01.2024 | 373,12 | 379,21 | 372,80 | 374,80 | -0,18% | 301.761,00 |
| 29.01.2024 | 367,32 | 375,51 | 366,49 | 375,47 | 2,52% | 410.466,00 |
| 26.01.2024 | 367,00 | 372,51 | 363,90 | 366,23 | -0,80% | 246.940,00 |
| 25.01.2024 | 365,79 | 369,30 | 362,79 | 369,19 | 2,18% | 234.343,00 |
| 24.01.2024 | 373,91 | 375,77 | 359,23 | 361,30 | -2,05% | 224.752,00 |
| 23.01.2024 | 378,71 | 380,47 | 366,59 | 368,86 | -3,70% | 262.015,00 |
| 22.01.2024 | 377,01 | 383,23 | 376,74 | 383,05 | 2,62% | 273.651,00 |
| 19.01.2024 | 371,82 | 376,32 | 367,49 | 373,26 | 0,57% | 165.333,00 |
| 18.01.2024 | 369,23 | 374,19 | 366,95 | 371,13 | 1,89% | 181.027,00 |
| 17.01.2024 | 365,01 | 367,64 | 361,79 | 364,26 | -0,98% | 238.541,00 |
| 16.01.2024 | 363,15 | 368,13 | 359,40 | 367,88 | 0,52% | 244.729,00 |
| 12.01.2024 | 373,84 | 375,72 | 364,08 | 365,98 | -1,01% | 207.175,00 |
| 11.01.2024 | 362,21 | 370,28 | 359,77 | 369,72 | 1,37% | 244.411,00 |
| 10.01.2024 | 361,91 | 366,05 | 361,65 | 364,71 | 1,76% | 222.494,00 |
| 09.01.2024 | 351,63 | 358,51 | 351,63 | 358,39 | 0,33% | 253.566,00 |
| 08.01.2024 | 357,67 | 359,00 | 352,79 | 357,20 | 1,59% | 239.644,00 |
| 05.01.2024 | 346,01 | 354,74 | 345,40 | 351,61 | 1,17% | 209.117,00 |
| 04.01.2024 | 352,41 | 353,95 | 345,01 | 347,53 | -2,20% | 384.405,00 |
| 03.01.2024 | 359,29 | 359,56 | 351,93 | 355,33 | -3,73% | 261.603,00 |
| 02.01.2024 | 369,00 | 372,45 | 362,66 | 369,11 | -1,38% | 136.838,00 |
| 29.12.2023 | 376,18 | 382,95 | 374,14 | 374,26 | -0,87% | 106.309,00 |
| 28.12.2023 | 378,19 | 380,56 | 375,80 | 377,55 | -0,41% | 90.800,00 |
| 27.12.2023 | 380,00 | 380,60 | 377,33 | 379,11 | 0,29% | 103.264,00 |
| 26.12.2023 | 376,58 | 379,67 | 376,30 | 378,00 | 0,39% | 85.950,00 |
| 22.12.2023 | 377,72 | 379,00 | 373,25 | 376,52 | 0,34% | 184.885,00 |
| 21.12.2023 | 374,33 | 375,77 | 368,51 | 375,26 | 1,86% | 286.986,00 |
| 20.12.2023 | 376,01 | 380,00 | 367,72 | 368,41 | -2,44% | 224.298,00 |
| 19.12.2023 | 372,21 | 379,80 | 372,11 | 377,61 | 2,67% | 256.794,00 |
| 18.12.2023 | 376,22 | 376,22 | 367,17 | 367,78 | -1,93% | 328.473,00 |
| 15.12.2023 | 374,65 | 378,16 | 368,28 | 375,03 | 0,31% | 705.845,00 |
| 14.12.2023 | 347,23 | 376,38 | 345,23 | 373,88 | 12,43% | 1.273.545,00 |
| 13.12.2023 | 325,20 | 333,06 | 317,72 | 332,55 | 3,19% | 281.567,00 |
| 12.12.2023 | 321,55 | 325,05 | 317,74 | 322,27 | 0,47% | 232.757,00 |
| 11.12.2023 | 319,90 | 322,47 | 318,51 | 320,75 | 0,15% | 212.300,00 |
| 08.12.2023 | 318,29 | 323,17 | 316,03 | 320,27 | 1,20% | 202.707,00 |
| 07.12.2023 | 315,72 | 317,95 | 314,52 | 316,47 | 0,21% | 226.308,00 |
| 06.12.2023 | 313,44 | 318,67 | 313,44 | 315,80 | 2,28% | 387.246,00 |
| 05.12.2023 | 311,39 | 312,80 | 308,01 | 308,75 | -1,20% | 247.322,00 |