Echtzeit-Aktienkurs Beacon Roofing Supply
Bid:
Ask:
Aktienkurse zur Beacon Roofing Supply Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,85 | 47,92 | 47,81 | 47,86 | 0,66% | - |
| 25.02.2021 | 47,94 | 47,94 | 47,34 | 47,55 | -2,90% | - |
| 24.02.2021 | 47,25 | 49,02 | 47,13 | 48,97 | 4,17% | - |
| 23.02.2021 | 45,73 | 47,14 | 45,23 | 47,01 | -0,38% | - |
| 22.02.2021 | 46,94 | 47,78 | 46,85 | 47,19 | -0,08% | - |
| 19.02.2021 | 47,50 | 47,57 | 46,81 | 47,23 | 1,35% | - |
| 18.02.2021 | 46,10 | 46,79 | 45,58 | 46,60 | -0,04% | - |
| 17.02.2021 | 46,60 | 46,77 | 0,00 | 46,62 | -0,79% | - |
| 16.02.2021 | 46,98 | 47,45 | 46,55 | 46,99 | -1,55% | - |
| 12.02.2021 | 46,97 | 47,91 | 46,65 | 47,73 | 2,24% | - |
| 11.02.2021 | 45,97 | 46,86 | 45,54 | 46,68 | 2,51% | - |
| 10.02.2021 | 45,88 | 46,18 | 44,86 | 45,54 | -0,92% | - |
| 09.02.2021 | 46,59 | 47,12 | 45,79 | 45,96 | 5,96% | - |
| 08.02.2021 | 42,84 | 43,66 | 0,00 | 43,38 | 2,52% | - |
| 05.02.2021 | 41,86 | 42,48 | 41,74 | 42,31 | 1,62% | - |
| 04.02.2021 | 41,71 | 41,71 | 41,60 | 41,64 | 2,27% | - |
| 03.02.2021 | 40,37 | 41,10 | 40,33 | 40,71 | -0,35% | - |
| 02.02.2021 | 40,55 | 41,07 | 40,40 | 40,86 | 0,69% | - |
| 01.02.2021 | 39,98 | 40,91 | 39,33 | 40,58 | 1,40% | - |
| 29.01.2021 | 40,49 | 40,50 | 39,08 | 40,02 | -1,33% | - |
| 28.01.2021 | 39,59 | 41,00 | 39,34 | 40,56 | 3,27% | - |
| 27.01.2021 | 39,58 | 40,52 | 39,01 | 39,27 | -5,12% | - |
| 26.01.2021 | 41,55 | 41,55 | 41,34 | 41,39 | -0,46% | - |
| 25.01.2021 | 42,80 | 42,80 | 40,92 | 41,58 | -2,54% | - |
| 22.01.2021 | 42,51 | 42,99 | 42,30 | 42,67 | -1,24% | - |
| 21.01.2021 | 43,47 | 43,60 | 42,95 | 43,20 | -0,58% | - |
| 20.01.2021 | 43,95 | 44,26 | 43,09 | 43,45 | 1,01% | - |
| 19.01.2021 | 43,04 | 43,28 | 42,60 | 43,02 | 1,41% | - |
| 15.01.2021 | 42,04 | 42,96 | 41,68 | 42,42 | -1,87% | - |
| 14.01.2021 | 43,09 | 43,74 | 42,90 | 43,23 | 0,80% | - |
| 13.01.2021 | 43,30 | 43,48 | 42,77 | 42,88 | -2,56% | - |
| 12.01.2021 | 43,50 | 44,18 | 43,40 | 44,01 | 2,36% | - |
| 11.01.2021 | 43,02 | 43,26 | 42,47 | 42,99 | 2,02% | - |
| 08.01.2021 | 42,39 | 43,02 | 41,53 | 42,14 | -2,66% | - |
| 07.01.2021 | 42,70 | 43,53 | 42,40 | 43,29 | 2,92% | - |
| 06.01.2021 | 41,76 | 42,63 | 0,00 | 42,06 | 3,94% | - |
| 05.01.2021 | 39,80 | 40,92 | 39,73 | 40,47 | 1,80% | - |
| 04.01.2021 | 40,12 | 40,50 | 39,49 | 39,75 | -0,96% | - |
| 31.12.2020 | 40,37 | 40,66 | 40,11 | 40,14 | -0,99% | - |
| 30.12.2020 | 40,94 | 41,03 | 39,51 | 40,54 | 1,11% | - |
| 29.12.2020 | 40,11 | 40,23 | 39,65 | 40,09 | -1,11% | - |
| 28.12.2020 | 40,52 | 41,48 | 40,12 | 40,54 | 0,16% | - |
| 24.12.2020 | 40,06 | 41,68 | 39,89 | 40,48 | 0,68% | - |
| 23.12.2020 | 39,84 | 40,38 | 39,61 | 40,20 | 0,36% | - |
| 22.12.2020 | 39,80 | 40,26 | 39,02 | 40,06 | -0,93% | - |
| 21.12.2020 | 39,42 | 40,82 | 38,98 | 40,43 | 3,39% | - |
| 18.12.2020 | 39,92 | 40,14 | 38,24 | 39,11 | -2,15% | - |
| 17.12.2020 | 38,99 | 45,65 | 38,93 | 39,97 | 4,40% | - |
| 16.12.2020 | 38,80 | 38,85 | 37,85 | 38,28 | -2,06% | - |
| 15.12.2020 | 38,70 | 39,27 | 38,45 | 39,09 | 2,29% | - |
| 14.12.2020 | 38,29 | 38,63 | 38,17 | 38,21 | 0,14% | - |
| 11.12.2020 | 38,93 | 39,01 | 37,85 | 38,16 | -0,48% | - |
| 10.12.2020 | 38,89 | 38,96 | 35,05 | 38,34 | -1,63% | - |
| 09.12.2020 | 39,69 | 39,76 | 38,40 | 38,98 | -2,38% | - |
| 08.12.2020 | 39,01 | 39,93 | 0,00 | 39,93 | 2,20% | - |
| 07.12.2020 | 37,84 | 39,31 | 37,79 | 39,07 | 0,15% | - |
| 04.12.2020 | 37,71 | 42,01 | 37,62 | 39,01 | 3,90% | - |
| 03.12.2020 | 36,99 | 40,88 | 35,64 | 37,54 | 4,00% | - |
| 02.12.2020 | 36,32 | 37,18 | 35,23 | 36,10 | -1,20% | - |
| 01.12.2020 | 36,86 | 36,91 | 36,00 | 36,54 | 0,72% | - |
| 30.11.2020 | 36,31 | 36,72 | 35,81 | 36,28 | -2,73% | - |
| 27.11.2020 | 37,43 | 37,45 | 37,03 | 37,30 | -1,26% | - |
| 25.11.2020 | 37,56 | 38,01 | 37,46 | 37,77 | 0,23% | - |
| 24.11.2020 | 37,82 | 37,95 | 37,19 | 37,69 | 1,18% | - |
| 23.11.2020 | 37,64 | 38,11 | 37,12 | 37,25 | 0,17% | - |
| 20.11.2020 | 37,67 | 38,27 | 36,27 | 37,18 | -0,31% | - |
| 19.11.2020 | 36,97 | 37,68 | 36,71 | 37,30 | 0,31% | - |
| 18.11.2020 | 37,71 | 37,80 | 37,04 | 37,18 | -1,01% | - |
| 17.11.2020 | 37,20 | 37,95 | 36,96 | 37,56 | -1,71% | - |
| 16.11.2020 | 38,32 | 38,56 | 37,64 | 38,22 | 2,85% | - |
| 13.11.2020 | 36,91 | 37,42 | 36,53 | 37,16 | 4,09% | - |
| 12.11.2020 | 36,10 | 36,69 | 35,29 | 35,70 | -0,24% | - |
| 11.11.2020 | 35,43 | 37,00 | 35,33 | 35,78 | -0,25% | - |
| 10.11.2020 | 36,21 | 37,45 | 0,00 | 35,87 | 3,16% | - |
| 09.11.2020 | 37,00 | 37,40 | 34,69 | 34,77 | 1,10% | - |
| 06.11.2020 | 34,04 | 34,55 | 33,99 | 34,39 | -0,52% | - |
| 05.11.2020 | 35,10 | 35,27 | 34,44 | 34,57 | 1,83% | - |
| 04.11.2020 | 33,29 | 34,60 | 33,16 | 33,95 | -0,25% | - |
| 03.11.2020 | 33,78 | 34,19 | 33,46 | 34,04 | 3,20% | - |
| 02.11.2020 | 32,34 | 33,13 | 32,26 | 32,98 | 7,90% | - |
| 30.10.2020 | 31,67 | 31,67 | 0,00 | 30,57 | -3,60% | - |
| 29.10.2020 | 31,71 | 32,14 | 31,31 | 31,71 | 0,87% | - |
| 28.10.2020 | 32,02 | 32,64 | 31,37 | 31,43 | -4,67% | - |
| 27.10.2020 | 33,40 | 33,51 | 32,39 | 32,97 | -2,21% | - |
| 26.10.2020 | 34,57 | 34,57 | 33,08 | 33,72 | -5,19% | - |
| 23.10.2020 | 35,31 | 35,86 | 35,18 | 35,56 | 2,98% | - |
| 22.10.2020 | 35,20 | 35,37 | 34,41 | 34,53 | -1,03% | - |
| 21.10.2020 | 35,41 | 35,71 | 34,20 | 34,89 | -1,06% | - |
| 20.10.2020 | 36,18 | 36,18 | 35,09 | 35,27 | -0,97% | - |
| 19.10.2020 | 36,04 | 36,79 | 35,45 | 35,61 | -1,01% | - |
| 16.10.2020 | 36,22 | 36,52 | 35,87 | 35,98 | -1,28% | - |
| 15.10.2020 | 35,98 | 36,71 | 35,76 | 36,44 | 0,58% | - |
| 14.10.2020 | 37,14 | 37,14 | 35,84 | 36,23 | 2,09% | - |
| 13.10.2020 | 35,78 | 36,03 | 35,36 | 35,49 | -2,15% | - |
| 12.10.2020 | 36,54 | 37,08 | 36,23 | 36,27 | 1,24% | - |
| 09.10.2020 | 35,62 | 36,34 | 35,24 | 35,83 | 0,27% | - |
| 08.10.2020 | 35,83 | 36,17 | 35,14 | 35,73 | 0,49% | - |
| 07.10.2020 | 35,81 | 36,05 | 34,85 | 35,56 | 3,22% | - |
| 06.10.2020 | 35,24 | 35,94 | 34,23 | 34,45 | 5,40% | - |
| 05.10.2020 | 32,51 | 32,87 | 32,31 | 32,68 | 1,47% | - |