Echtzeit-Aktienkurs Installed Building Product Inc.
Bid:
Ask:
Aktienkurse zur Installed Building Product Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 107,50 | 110,94 | 107,26 | 109,23 | 1,77% | - |
25.02.2021 | 108,71 | 111,54 | 106,79 | 107,34 | -4,47% | - |
24.02.2021 | 112,84 | 114,28 | 108,55 | 112,36 | -8,63% | - |
23.02.2021 | 122,16 | 124,82 | 119,86 | 122,97 | -0,31% | - |
22.02.2021 | 124,92 | 126,67 | 121,82 | 123,36 | -2,69% | - |
19.02.2021 | 124,12 | 127,73 | 124,04 | 126,77 | 5,76% | - |
18.02.2021 | 120,83 | 121,17 | 119,10 | 119,87 | -2,18% | - |
17.02.2021 | 120,68 | 122,78 | 119,08 | 122,54 | -0,58% | - |
16.02.2021 | 126,12 | 126,50 | 122,53 | 123,26 | -4,16% | - |
12.02.2021 | 128,67 | 129,77 | 126,89 | 128,60 | -0,14% | - |
11.02.2021 | 127,68 | 129,23 | 125,52 | 128,79 | 2,04% | - |
10.02.2021 | 123,51 | 129,17 | 122,81 | 126,22 | 2,28% | - |
09.02.2021 | 120,97 | 123,83 | 120,13 | 123,41 | 0,91% | - |
08.02.2021 | 120,15 | 122,70 | 119,48 | 122,30 | 3,30% | - |
05.02.2021 | 115,59 | 118,75 | 114,25 | 118,39 | 2,68% | - |
04.02.2021 | 114,69 | 115,30 | 114,68 | 115,30 | 0,80% | - |
03.02.2021 | 113,44 | 115,68 | 112,16 | 114,39 | -1,68% | - |
02.02.2021 | 116,35 | 116,35 | 116,34 | 116,35 | 4,01% | - |
01.02.2021 | 106,97 | 112,04 | 106,85 | 111,86 | 6,87% | - |
29.01.2021 | 102,19 | 105,66 | 101,46 | 104,67 | 0,04% | - |
28.01.2021 | 104,74 | 104,99 | 104,44 | 104,62 | 2,69% | - |
27.01.2021 | 104,93 | 106,36 | 100,73 | 101,88 | -3,35% | - |
26.01.2021 | 112,02 | 112,19 | 104,98 | 105,41 | -8,10% | - |
25.01.2021 | 118,46 | 119,93 | 113,58 | 114,70 | -2,06% | - |
22.01.2021 | 117,04 | 118,63 | 115,61 | 117,12 | -2,15% | - |
21.01.2021 | 119,04 | 119,70 | 119,04 | 119,69 | -0,77% | - |
20.01.2021 | 119,61 | 120,79 | 118,67 | 120,62 | 5,06% | - |
19.01.2021 | 112,09 | 115,74 | 111,63 | 114,81 | 3,38% | - |
15.01.2021 | 109,53 | 112,32 | 108,22 | 111,06 | -0,61% | - |
14.01.2021 | 112,26 | 112,94 | 111,09 | 111,74 | 1,39% | - |
13.01.2021 | 111,03 | 112,08 | 108,66 | 110,21 | 0,00% | - |
12.01.2021 | 107,97 | 110,48 | 106,34 | 110,22 | 1,50% | - |
11.01.2021 | 108,25 | 110,08 | 107,44 | 108,59 | 1,67% | - |
08.01.2021 | 109,42 | 109,78 | 105,95 | 106,80 | -5,31% | - |
07.01.2021 | 111,31 | 113,39 | 109,17 | 112,79 | 4,11% | - |
06.01.2021 | 108,33 | 108,34 | 108,33 | 108,34 | 3,06% | - |
05.01.2021 | 103,27 | 106,56 | 102,92 | 105,12 | 2,31% | - |
04.01.2021 | 104,26 | 104,47 | 101,18 | 102,74 | 0,59% | - |
31.12.2020 | 102,55 | 103,83 | 101,82 | 102,14 | -1,26% | - |
30.12.2020 | 105,60 | 106,07 | 101,84 | 103,44 | 1,76% | - |
29.12.2020 | 104,27 | 104,27 | 101,66 | 101,66 | -4,38% | - |
28.12.2020 | 107,03 | 108,01 | 103,75 | 106,31 | -2,12% | - |
24.12.2020 | 107,91 | 111,29 | 107,25 | 108,61 | 1,70% | - |
23.12.2020 | 106,23 | 108,65 | 106,10 | 106,80 | -2,22% | - |
22.12.2020 | 109,36 | 110,69 | 108,04 | 109,22 | 0,79% | - |
21.12.2020 | 103,77 | 108,57 | 103,75 | 108,36 | 0,67% | - |
18.12.2020 | 108,41 | 111,11 | 107,04 | 107,63 | 0,80% | - |
17.12.2020 | 104,08 | 107,25 | 102,73 | 106,78 | 6,13% | - |
16.12.2020 | 100,04 | 101,70 | 98,75 | 100,62 | -0,59% | - |
15.12.2020 | 98,31 | 101,51 | 97,79 | 101,22 | 6,45% | - |
14.12.2020 | 94,65 | 96,19 | 93,43 | 95,08 | -3,57% | - |
11.12.2020 | 94,61 | 98,60 | 93,31 | 98,60 | 4,93% | - |
10.12.2020 | 94,10 | 95,63 | 92,22 | 93,97 | 0,60% | - |
09.12.2020 | 94,90 | 96,04 | 92,82 | 93,41 | 0,21% | - |
08.12.2020 | 96,96 | 96,96 | 92,60 | 93,21 | -2,21% | - |
07.12.2020 | 94,27 | 95,90 | 93,41 | 95,31 | 2,47% | - |
04.12.2020 | 94,29 | 94,90 | 92,60 | 93,02 | -2,77% | - |
03.12.2020 | 96,44 | 111,75 | 95,67 | 95,67 | 1,07% | - |
02.12.2020 | 94,21 | 96,21 | 93,95 | 94,65 | -1,76% | - |
01.12.2020 | 98,68 | 99,29 | 96,05 | 96,35 | -2,61% | - |
30.11.2020 | 96,95 | 100,34 | 95,16 | 98,93 | 0,84% | - |
27.11.2020 | 100,01 | 101,14 | 97,88 | 98,11 | -3,28% | - |
25.11.2020 | 100,37 | 102,96 | 99,37 | 101,43 | 1,43% | - |
24.11.2020 | 103,67 | 104,43 | 99,23 | 100,00 | -5,52% | - |
23.11.2020 | 100,08 | 106,38 | 99,80 | 105,85 | 5,39% | - |
20.11.2020 | 99,60 | 101,17 | 98,93 | 100,44 | -0,24% | - |
19.11.2020 | 100,61 | 102,65 | 98,39 | 100,68 | 1,27% | - |
18.11.2020 | 99,09 | 102,42 | 98,32 | 99,42 | 1,02% | - |
17.11.2020 | 95,37 | 99,96 | 95,08 | 98,42 | 1,31% | - |
16.11.2020 | 96,89 | 97,93 | 95,89 | 97,14 | -0,07% | - |
13.11.2020 | 97,89 | 98,63 | 95,89 | 97,21 | 2,22% | - |
12.11.2020 | 97,79 | 98,39 | 94,05 | 95,09 | -1,94% | - |
11.11.2020 | 94,12 | 99,58 | 91,90 | 96,98 | 3,61% | - |
10.11.2020 | 89,64 | 95,81 | 0,00 | 93,60 | 8,82% | - |
09.11.2020 | 94,33 | 94,37 | 85,74 | 86,01 | -9,02% | - |
06.11.2020 | 96,59 | 98,83 | 94,49 | 94,54 | -6,40% | - |
05.11.2020 | 0,00 | 101,01 | 0,00 | 101,00 | -1,90% | - |
04.11.2020 | 100,59 | 103,28 | 99,15 | 102,96 | 8,47% | - |
03.11.2020 | 95,80 | 96,05 | 91,59 | 94,92 | 0,27% | - |
02.11.2020 | 94,61 | 95,35 | 93,13 | 94,66 | 4,96% | - |
30.10.2020 | 92,36 | 92,95 | 89,31 | 90,19 | -3,65% | - |
29.10.2020 | 96,64 | 96,64 | 92,67 | 93,61 | -1,86% | - |
28.10.2020 | 96,54 | 98,81 | 95,26 | 95,38 | -5,06% | - |
27.10.2020 | 101,08 | 101,62 | 98,08 | 100,46 | -0,87% | - |
26.10.2020 | 102,89 | 103,31 | 100,32 | 101,34 | -6,39% | - |
23.10.2020 | 103,78 | 108,26 | 102,78 | 108,26 | 2,37% | - |
22.10.2020 | 0,00 | 105,75 | 0,00 | 105,75 | 3,33% | - |
21.10.2020 | 107,19 | 107,82 | 102,35 | 102,35 | -7,12% | - |
20.10.2020 | 109,90 | 110,52 | 107,32 | 110,20 | 0,11% | - |
19.10.2020 | 112,17 | 113,62 | 108,52 | 110,08 | -4,07% | - |
16.10.2020 | 115,64 | 116,03 | 111,76 | 114,75 | -2,29% | - |
15.10.2020 | 112,29 | 117,44 | 112,26 | 117,44 | -0,73% | - |
14.10.2020 | 116,67 | 118,31 | 0,00 | 118,31 | 2,14% | - |
13.10.2020 | 115,21 | 115,83 | 115,21 | 115,83 | -3,14% | - |
12.10.2020 | 119,40 | 121,78 | 119,40 | 119,59 | 0,95% | - |
09.10.2020 | 114,76 | 118,73 | 114,68 | 118,46 | 4,51% | - |
08.10.2020 | 113,99 | 114,51 | 112,51 | 113,35 | 2,26% | - |
07.10.2020 | 110,85 | 111,92 | 108,84 | 110,84 | 1,55% | - |
06.10.2020 | 109,15 | 109,15 | 109,15 | 109,15 | 0,06% | - |
05.10.2020 | 108,75 | 109,41 | 105,26 | 109,08 | -0,06% | - |