Echtzeit-Aktienkurs BMC Stock Holdings Inc.
Bid:
Ask:
Aktienkurse zur BMC Stock Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 54,35 | 55,29 | 53,42 | 53,62 | -3,44% | - |
| 30.12.2020 | 55,84 | 56,22 | 54,37 | 55,53 | 0,98% | - |
| 29.12.2020 | 54,24 | 55,27 | 53,50 | 54,99 | -2,43% | - |
| 28.12.2020 | 54,94 | 56,36 | 53,27 | 56,36 | 3,34% | - |
| 24.12.2020 | 54,76 | 56,50 | 54,54 | 54,54 | 0,14% | - |
| 23.12.2020 | 53,61 | 54,70 | 53,61 | 54,46 | 0,99% | - |
| 22.12.2020 | 53,28 | 53,95 | 52,76 | 53,93 | 1,32% | - |
| 21.12.2020 | 51,28 | 53,36 | 51,05 | 53,22 | -5,29% | - |
| 18.12.2020 | 51,62 | 56,98 | 51,23 | 56,19 | 14,32% | - |
| 17.12.2020 | 48,88 | 50,76 | 48,67 | 49,15 | 6,42% | - |
| 16.12.2020 | 47,47 | 48,23 | 46,19 | 46,19 | -15,02% | - |
| 15.12.2020 | 47,08 | 55,03 | 44,47 | 54,35 | 17,10% | - |
| 14.12.2020 | 46,91 | 47,33 | 46,42 | 46,42 | -12,40% | - |
| 11.12.2020 | 46,96 | 52,99 | 45,84 | 52,99 | 12,99% | - |
| 10.12.2020 | 46,90 | 46,90 | 46,90 | 46,90 | -1,48% | - |
| 09.12.2020 | 46,40 | 48,56 | 46,40 | 47,60 | -12,08% | - |
| 08.12.2020 | 46,67 | 54,14 | 45,28 | 54,14 | 17,30% | - |
| 07.12.2020 | 47,91 | 53,75 | 43,21 | 46,16 | 2,02% | - |
| 04.12.2020 | 46,16 | 46,52 | 44,83 | 45,24 | -3,40% | - |
| 03.12.2020 | 46,59 | 47,45 | 46,56 | 46,83 | -0,19% | - |
| 02.12.2020 | 45,90 | 46,92 | 45,60 | 46,92 | -4,48% | - |
| 01.12.2020 | 46,93 | 49,12 | 45,63 | 49,12 | -8,99% | - |
| 30.11.2020 | 48,91 | 53,98 | 47,91 | 53,98 | 7,91% | - |
| 27.11.2020 | 49,56 | 50,83 | 49,41 | 50,02 | 2,36% | - |
| 25.11.2020 | 48,92 | 49,93 | 48,76 | 48,87 | 0,86% | - |
| 24.11.2020 | 48,45 | 48,45 | 48,45 | 48,45 | 0,69% | - |
| 23.11.2020 | 47,35 | 48,59 | 47,32 | 48,12 | 2,84% | - |
| 20.11.2020 | 46,99 | 47,47 | 46,30 | 46,79 | -2,54% | - |
| 19.11.2020 | 48,04 | 48,04 | 47,08 | 48,01 | 1,66% | - |
| 18.11.2020 | 47,11 | 47,66 | 46,98 | 47,23 | 0,90% | - |
| 17.11.2020 | 46,77 | 46,81 | 46,77 | 46,81 | 0,03% | - |
| 16.11.2020 | 46,78 | 47,20 | 45,94 | 46,79 | 3,11% | - |
| 13.11.2020 | 45,16 | 45,54 | 44,70 | 45,38 | 2,83% | - |
| 12.11.2020 | 44,64 | 45,19 | 43,64 | 44,13 | -1,43% | - |
| 11.11.2020 | 44,76 | 44,82 | 44,76 | 44,77 | 1,74% | - |
| 10.11.2020 | 42,74 | 44,41 | 0,00 | 44,01 | 5,11% | - |
| 09.11.2020 | 41,87 | 41,87 | 41,87 | 41,87 | -5,57% | - |
| 06.11.2020 | 44,08 | 44,71 | 43,75 | 44,34 | -1,58% | - |
| 05.11.2020 | 46,64 | 47,03 | 45,01 | 45,05 | 1,22% | - |
| 04.11.2020 | 43,53 | 44,88 | 43,48 | 44,50 | 4,79% | - |
| 03.11.2020 | 42,43 | 42,78 | 41,11 | 42,47 | -0,33% | - |
| 02.11.2020 | 42,38 | 42,88 | 41,97 | 42,61 | 8,08% | - |
| 30.10.2020 | 41,88 | 41,94 | 0,00 | 39,42 | 0,73% | - |
| 29.10.2020 | 39,76 | 39,87 | 38,75 | 39,14 | -1,81% | - |
| 28.10.2020 | 40,28 | 40,96 | 39,47 | 39,86 | -2,70% | - |
| 27.10.2020 | 41,62 | 42,12 | 40,50 | 40,96 | -1,21% | - |
| 26.10.2020 | 41,88 | 42,07 | 40,70 | 41,46 | -3,03% | - |
| 23.10.2020 | 42,66 | 42,92 | 42,01 | 42,76 | 1,32% | - |
| 22.10.2020 | 42,63 | 42,72 | 41,33 | 42,20 | -0,92% | - |
| 21.10.2020 | 43,58 | 43,79 | 42,43 | 42,59 | -3,30% | - |
| 20.10.2020 | 44,08 | 45,07 | 43,76 | 44,05 | 3,09% | - |
| 19.10.2020 | 43,71 | 44,14 | 42,54 | 42,73 | -2,04% | - |
| 16.10.2020 | 44,17 | 44,36 | 43,50 | 43,62 | -2,00% | - |
| 15.10.2020 | 43,75 | 44,88 | 43,48 | 44,51 | 0,68% | - |
| 14.10.2020 | 44,72 | 44,79 | 44,09 | 44,21 | -0,84% | - |
| 13.10.2020 | 44,28 | 45,03 | 43,90 | 44,58 | -1,20% | - |
| 12.10.2020 | 44,82 | 45,21 | 44,62 | 45,12 | 1,66% | - |
| 09.10.2020 | 44,41 | 44,45 | 43,56 | 44,39 | 0,99% | - |
| 08.10.2020 | 43,76 | 44,43 | 43,39 | 43,95 | -0,02% | - |
| 07.10.2020 | 43,95 | 44,13 | 43,46 | 43,96 | 0,92% | - |
| 06.10.2020 | 0,00 | 44,68 | 0,00 | 43,56 | 0,36% | - |
| 05.10.2020 | 43,42 | 43,42 | 43,41 | 43,41 | -1,05% | - |
| 02.10.2020 | 42,96 | 44,06 | 42,68 | 43,87 | 1,85% | - |
| 01.10.2020 | 42,80 | 43,35 | 42,54 | 43,07 | 0,36% | - |
| 30.09.2020 | 42,39 | 43,60 | 42,36 | 42,92 | 3,12% | - |
| 29.09.2020 | 41,62 | 41,63 | 41,62 | 41,62 | -0,82% | - |
| 28.09.2020 | 41,36 | 42,35 | 41,19 | 41,96 | 4,86% | - |
| 25.09.2020 | 39,49 | 40,09 | 39,13 | 40,02 | 2,25% | - |
| 24.09.2020 | 38,82 | 40,07 | 38,82 | 39,14 | 1,40% | - |
| 23.09.2020 | 40,16 | 40,18 | 38,32 | 38,60 | -4,05% | - |
| 22.09.2020 | 40,24 | 40,24 | 40,23 | 40,23 | 2,77% | - |
| 21.09.2020 | 39,48 | 39,60 | 38,38 | 39,14 | -4,84% | - |
| 18.09.2020 | 41,97 | 42,19 | 40,22 | 41,13 | -2,04% | - |
| 17.09.2020 | 42,71 | 43,04 | 41,49 | 41,99 | -2,46% | - |
| 16.09.2020 | 42,81 | 43,49 | 42,24 | 43,05 | 1,74% | - |
| 15.09.2020 | 42,54 | 42,94 | 41,53 | 42,31 | -0,97% | - |
| 14.09.2020 | 41,91 | 42,82 | 41,50 | 42,73 | 3,18% | - |
| 11.09.2020 | 40,77 | 41,65 | 40,69 | 41,41 | 2,02% | - |
| 10.09.2020 | 40,90 | 41,39 | 40,30 | 40,59 | 1,01% | - |
| 09.09.2020 | 39,49 | 40,60 | 39,21 | 40,19 | 3,03% | - |
| 08.09.2020 | 38,99 | 40,64 | 38,84 | 39,01 | -0,73% | - |
| 04.09.2020 | 0,00 | 39,57 | 0,00 | 39,29 | -0,38% | - |
| 03.09.2020 | 40,04 | 40,17 | 39,20 | 39,44 | -3,93% | - |
| 02.09.2020 | 0,00 | 41,21 | 0,00 | 41,06 | 1,56% | - |
| 01.09.2020 | 40,02 | 40,79 | 39,22 | 40,43 | 0,96% | - |
| 31.08.2020 | 40,16 | 40,83 | 39,85 | 40,04 | -2,89% | - |
| 28.08.2020 | 0,00 | 42,30 | 0,00 | 41,23 | 4,57% | - |
| 27.08.2020 | 0,00 | 39,96 | 0,00 | 39,43 | 22,38% | - |
| 26.08.2020 | 32,39 | 32,56 | 32,17 | 32,22 | -0,54% | - |
| 25.08.2020 | 32,89 | 32,89 | 32,01 | 32,40 | -0,77% | - |
| 24.08.2020 | 33,11 | 33,29 | 32,25 | 32,65 | -0,84% | - |
| 21.08.2020 | 32,43 | 32,92 | 32,34 | 32,92 | 0,94% | - |
| 20.08.2020 | 33,15 | 33,37 | 32,53 | 32,62 | -1,42% | - |
| 19.08.2020 | 33,79 | 33,79 | 33,06 | 33,09 | -0,99% | - |
| 18.08.2020 | 33,52 | 33,96 | 33,35 | 33,42 | -0,98% | - |
| 17.08.2020 | 0,00 | 34,08 | 0,00 | 33,75 | -0,03% | - |
| 14.08.2020 | 33,78 | 33,84 | 33,22 | 33,76 | 0,30% | - |
| 13.08.2020 | 33,32 | 33,86 | 33,15 | 33,66 | 1,20% | - |
| 12.08.2020 | 32,27 | 33,37 | 32,21 | 33,26 | 5,44% | - |
| 11.08.2020 | 32,03 | 32,36 | 31,37 | 31,54 | 0,46% | - |