95,925$
-0,20%
Echtzeit-Aktienkurs Beacon Roofing Supply Inc.
Bid:
Ask:
Aktienkurse zur Beacon Roofing Supply Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 96,67 | 97,30 | 94,99 | 96,09 | -0,03% | 541.906,00 |
16.05.2024 | 99,36 | 100,00 | 95,94 | 96,12 | -3,85% | 749.284,00 |
15.05.2024 | 96,86 | 100,04 | 96,79 | 99,97 | 4,24% | 782.486,00 |
14.05.2024 | 94,19 | 96,28 | 93,33 | 95,90 | 2,91% | 604.988,00 |
13.05.2024 | 95,55 | 95,69 | 92,98 | 93,19 | 0,26% | 701.615,00 |
10.05.2024 | 93,42 | 93,73 | 92,28 | 92,95 | -0,46% | 503.023,00 |
09.05.2024 | 92,43 | 94,12 | 92,16 | 93,38 | 1,19% | 671.435,00 |
08.05.2024 | 93,14 | 93,97 | 92,17 | 92,28 | -1,68% | 499.045,00 |
07.05.2024 | 95,51 | 95,65 | 93,30 | 93,86 | -1,71% | 622.864,00 |
06.05.2024 | 96,86 | 97,96 | 95,26 | 95,49 | -0,42% | 801.138,00 |
03.05.2024 | 97,75 | 103,75 | 95,38 | 95,89 | -1,67% | 1.320.369,00 |
02.05.2024 | 98,31 | 98,31 | 96,00 | 97,52 | 0,57% | 798.557,00 |
01.05.2024 | 98,03 | 99,34 | 96,10 | 96,97 | -1,59% | 766.601,00 |
30.04.2024 | 98,87 | 99,74 | 98,23 | 98,53 | -0,47% | 1.323.623,00 |
29.04.2024 | 99,18 | 99,34 | 98,00 | 99,00 | 0,00% | 529.660,00 |
26.04.2024 | 98,25 | 99,39 | 98,25 | 99,00 | 1,48% | 617.317,00 |
25.04.2024 | 96,77 | 97,92 | 95,37 | 97,56 | 0,36% | 500.115,00 |
24.04.2024 | 97,43 | 98,55 | 96,46 | 97,21 | -0,49% | 508.084,00 |
23.04.2024 | 96,00 | 97,93 | 96,00 | 97,69 | 1,65% | 303.451,00 |
22.04.2024 | 94,64 | 96,64 | 94,38 | 96,10 | 1,63% | 624.992,00 |
19.04.2024 | 93,36 | 94,82 | 93,36 | 94,56 | 1,22% | 662.835,00 |
18.04.2024 | 94,47 | 94,53 | 92,00 | 93,42 | 0,35% | 896.056,00 |
17.04.2024 | 95,25 | 95,36 | 92,43 | 93,09 | -1,67% | 527.295,00 |
16.04.2024 | 95,48 | 95,62 | 94,21 | 94,67 | -1,66% | 405.607,00 |
15.04.2024 | 98,98 | 98,98 | 95,72 | 96,27 | -0,90% | 612.796,00 |
12.04.2024 | 96,52 | 98,46 | 96,18 | 97,14 | -0,74% | 463.173,00 |
11.04.2024 | 99,74 | 99,74 | 97,36 | 97,86 | -1,23% | 495.475,00 |
10.04.2024 | 97,87 | 100,18 | 96,84 | 99,08 | -0,65% | 742.354,00 |
09.04.2024 | 101,19 | 101,87 | 99,45 | 99,73 | -1,51% | 564.620,00 |
08.04.2024 | 102,05 | 102,67 | 101,24 | 101,26 | -0,77% | 317.804,00 |
05.04.2024 | 100,52 | 102,83 | 100,52 | 102,05 | 1,27% | 436.677,00 |
04.04.2024 | 101,55 | 102,30 | 100,10 | 100,77 | 0,49% | 756.995,00 |
03.04.2024 | 99,49 | 101,28 | 99,46 | 100,28 | 0,23% | 558.705,00 |
02.04.2024 | 99,65 | 100,28 | 97,98 | 100,05 | -0,18% | 722.456,00 |
01.04.2024 | 98,47 | 100,53 | 97,70 | 100,23 | 2,25% | 855.970,00 |
28.03.2024 | 93,87 | 99,11 | 93,55 | 98,02 | 3,12% | 1.607.158,00 |
27.03.2024 | 95,94 | 96,08 | 94,82 | 95,05 | 0,21% | 403.855,00 |
26.03.2024 | 94,93 | 95,28 | 94,31 | 94,85 | -0,21% | 336.624,00 |
25.03.2024 | 95,57 | 96,41 | 94,85 | 95,05 | -0,14% | 369.882,00 |
22.03.2024 | 95,30 | 95,63 | 94,26 | 95,18 | 0,39% | 562.633,00 |
21.03.2024 | 94,83 | 96,86 | 94,52 | 94,81 | 0,81% | 794.272,00 |
20.03.2024 | 92,60 | 94,61 | 92,60 | 94,05 | 1,46% | 658.394,00 |
19.03.2024 | 88,39 | 92,81 | 88,39 | 92,70 | 4,95% | 694.292,00 |
18.03.2024 | 88,27 | 89,86 | 88,17 | 88,33 | -0,10% | 458.515,00 |
15.03.2024 | 86,24 | 88,62 | 85,86 | 88,42 | 2,18% | 870.798,00 |
14.03.2024 | 86,60 | 87,33 | 85,58 | 86,53 | -0,12% | 529.275,00 |
13.03.2024 | 86,12 | 87,23 | 85,67 | 86,63 | 0,30% | 405.715,00 |
12.03.2024 | 85,57 | 86,67 | 84,62 | 86,37 | 1,16% | 302.640,00 |
11.03.2024 | 86,00 | 86,09 | 84,00 | 85,38 | -1,69% | 485.900,00 |
08.03.2024 | 87,71 | 88,54 | 86,20 | 86,85 | 0,13% | 380.013,00 |
07.03.2024 | 85,66 | 86,91 | 85,65 | 86,74 | 2,11% | 714.841,00 |
06.03.2024 | 85,90 | 86,63 | 84,81 | 84,95 | -0,28% | 510.675,00 |
05.03.2024 | 85,53 | 86,81 | 84,56 | 85,19 | -1,01% | 692.426,00 |
04.03.2024 | 86,06 | 86,70 | 85,34 | 86,06 | 0,20% | 541.590,00 |
01.03.2024 | 85,86 | 86,45 | 85,07 | 85,89 | -0,15% | 490.491,00 |
29.02.2024 | 86,35 | 86,58 | 82,92 | 86,02 | 2,10% | 1.489.626,00 |
28.02.2024 | 86,24 | 88,53 | 83,10 | 84,25 | -5,89% | 1.873.215,00 |
27.02.2024 | 89,35 | 90,62 | 88,80 | 89,52 | 1,28% | 1.069.254,00 |
26.02.2024 | 88,16 | 88,73 | 87,64 | 88,39 | 0,49% | 651.399,00 |
23.02.2024 | 85,89 | 88,16 | 85,69 | 87,96 | 2,46% | 557.499,00 |
22.02.2024 | 86,01 | 86,82 | 85,77 | 85,85 | 0,68% | 557.342,00 |
21.02.2024 | 84,80 | 85,33 | 83,84 | 85,27 | 0,86% | 541.066,00 |
20.02.2024 | 84,56 | 85,63 | 84,13 | 84,54 | -0,63% | 645.110,00 |
16.02.2024 | 87,27 | 87,53 | 84,90 | 85,08 | -2,87% | 612.967,00 |
15.02.2024 | 87,86 | 87,91 | 86,55 | 87,59 | 0,63% | 416.796,00 |
14.02.2024 | 86,44 | 87,12 | 85,30 | 87,04 | 2,74% | 566.552,00 |
13.02.2024 | 84,26 | 86,93 | 83,00 | 84,72 | -2,64% | 695.660,00 |
12.02.2024 | 87,45 | 88,67 | 86,69 | 87,02 | -0,30% | 728.958,00 |
09.02.2024 | 86,00 | 87,31 | 85,46 | 87,28 | 1,10% | 654.592,00 |
08.02.2024 | 87,75 | 87,75 | 84,86 | 86,33 | 1,73% | 544.325,00 |
07.02.2024 | 83,81 | 85,57 | 83,63 | 84,86 | 1,68% | 443.641,00 |
06.02.2024 | 82,40 | 83,68 | 82,08 | 83,46 | 1,37% | 621.656,00 |
05.02.2024 | 83,72 | 83,72 | 82,16 | 82,33 | -2,43% | 526.704,00 |
02.02.2024 | 82,79 | 84,93 | 81,81 | 84,38 | 0,82% | 743.496,00 |
01.02.2024 | 83,35 | 84,20 | 82,66 | 83,69 | 1,01% | 900.593,00 |
31.01.2024 | 85,70 | 85,70 | 82,62 | 82,85 | -3,02% | 710.478,00 |
30.01.2024 | 85,58 | 85,87 | 85,14 | 85,43 | -0,09% | 414.448,00 |
29.01.2024 | 84,00 | 85,51 | 83,64 | 85,51 | 2,15% | 516.711,00 |
26.01.2024 | 83,07 | 83,97 | 82,48 | 83,71 | 1,15% | 660.990,00 |
25.01.2024 | 83,13 | 83,80 | 82,26 | 82,76 | 0,73% | 597.420,00 |
24.01.2024 | 85,85 | 86,10 | 81,61 | 82,16 | -2,78% | 770.631,00 |
23.01.2024 | 87,08 | 87,38 | 83,53 | 84,51 | -2,94% | 1.658.689,00 |
22.01.2024 | 85,73 | 87,30 | 85,62 | 87,07 | 2,30% | 1.319.506,00 |
19.01.2024 | 84,50 | 85,59 | 84,11 | 85,11 | 1,07% | 4.058.734,00 |
18.01.2024 | 84,27 | 85,61 | 83,44 | 84,21 | 0,11% | 542.389,00 |
17.01.2024 | 82,91 | 84,19 | 82,62 | 84,12 | 0,27% | 577.053,00 |
16.01.2024 | 83,27 | 84,73 | 82,48 | 83,89 | 0,00% | 479.669,00 |
12.01.2024 | 85,42 | 85,42 | 82,75 | 83,89 | -0,36% | 454.532,00 |
11.01.2024 | 84,27 | 84,57 | 82,65 | 84,19 | -0,94% | 1.095.364,00 |
10.01.2024 | 86,34 | 87,96 | 83,70 | 84,99 | -3,28% | 1.626.936,00 |
09.01.2024 | 87,23 | 88,16 | 86,86 | 87,87 | -0,72% | 581.431,00 |
08.01.2024 | 88,42 | 89,32 | 87,90 | 88,51 | 2,58% | 509.028,00 |
05.01.2024 | 84,16 | 87,01 | 84,00 | 86,28 | 1,47% | 443.802,00 |
04.01.2024 | 86,45 | 86,77 | 84,96 | 85,03 | -1,52% | 423.241,00 |
03.01.2024 | 85,72 | 86,87 | 84,71 | 86,34 | -0,16% | 860.488,00 |
02.01.2024 | 86,24 | 86,91 | 85,72 | 86,48 | -0,62% | 636.022,00 |
29.12.2023 | 87,94 | 88,40 | 86,88 | 87,02 | -1,06% | 551.229,00 |
28.12.2023 | 88,11 | 88,67 | 87,60 | 87,95 | -0,79% | 411.870,00 |
27.12.2023 | 88,92 | 89,40 | 88,26 | 88,65 | -0,03% | 258.944,00 |
26.12.2023 | 89,00 | 89,24 | 88,30 | 88,68 | 0,28% | 361.666,00 |