100,370$
-8,48%
Echtzeit-Aktienkurs BlueLinx Holdings
Bid:
Ask:
Aktienkurse zur BlueLinx Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 108,84 | 114,60 | 100,14 | 100,59 | -8,28% | 234.074,00 |
| 30.04.2024 | 109,79 | 111,25 | 109,21 | 109,67 | -1,66% | 83.004,00 |
| 29.04.2024 | 114,00 | 115,40 | 110,79 | 111,52 | -1,27% | 60.507,00 |
| 26.04.2024 | 113,90 | 115,58 | 112,83 | 112,95 | -0,56% | 51.664,00 |
| 25.04.2024 | 110,17 | 114,52 | 109,01 | 113,59 | 1,14% | 65.280,00 |
| 24.04.2024 | 113,32 | 115,49 | 110,31 | 112,31 | -1,40% | 108.054,00 |
| 23.04.2024 | 110,49 | 114,04 | 110,04 | 113,90 | 3,76% | 64.460,00 |
| 22.04.2024 | 109,11 | 111,35 | 108,17 | 109,77 | 1,13% | 87.473,00 |
| 19.04.2024 | 109,18 | 110,65 | 106,48 | 108,54 | -1,05% | 86.731,00 |
| 18.04.2024 | 111,10 | 112,51 | 108,96 | 109,69 | -0,28% | 68.608,00 |
| 17.04.2024 | 114,60 | 114,62 | 109,59 | 110,00 | -3,31% | 80.571,00 |
| 16.04.2024 | 113,82 | 115,20 | 111,50 | 113,77 | -1,40% | 60.919,00 |
| 15.04.2024 | 117,93 | 118,16 | 114,07 | 115,38 | -1,80% | 71.344,00 |
| 12.04.2024 | 119,12 | 119,48 | 116,98 | 117,50 | -2,28% | 61.230,00 |
| 11.04.2024 | 120,44 | 120,91 | 119,41 | 120,24 | -0,26% | 48.293,00 |
| 10.04.2024 | 123,57 | 125,82 | 119,77 | 120,55 | -5,95% | 53.845,00 |
| 09.04.2024 | 128,05 | 128,17 | 126,00 | 128,17 | 0,09% | 61.159,00 |
| 08.04.2024 | 129,02 | 131,95 | 127,34 | 128,05 | -0,75% | 56.899,00 |
| 05.04.2024 | 126,67 | 129,25 | 126,34 | 129,02 | 1,91% | 65.083,00 |
| 04.04.2024 | 129,70 | 130,25 | 125,53 | 126,60 | -1,30% | 52.428,00 |
| 03.04.2024 | 123,14 | 129,94 | 123,14 | 128,27 | 3,44% | 80.429,00 |
| 02.04.2024 | 125,99 | 125,99 | 123,16 | 124,00 | -3,17% | 56.452,00 |
| 01.04.2024 | 130,43 | 132,00 | 127,36 | 128,06 | -1,67% | 43.821,00 |
| 28.03.2024 | 129,23 | 131,26 | 128,88 | 130,24 | 1,52% | 70.471,00 |
| 27.03.2024 | 129,35 | 129,38 | 127,76 | 128,29 | 0,13% | 64.828,00 |
| 26.03.2024 | 130,04 | 130,26 | 127,53 | 128,12 | -0,47% | 39.503,00 |
| 25.03.2024 | 130,28 | 131,01 | 128,63 | 128,73 | -1,21% | 39.918,00 |
| 22.03.2024 | 131,98 | 131,98 | 129,12 | 130,31 | -0,72% | 36.952,00 |
| 21.03.2024 | 128,28 | 132,21 | 126,78 | 131,25 | 3,77% | 59.361,00 |
| 20.03.2024 | 120,61 | 127,77 | 120,60 | 126,48 | 4,32% | 55.272,00 |
| 19.03.2024 | 116,97 | 121,24 | 116,97 | 121,24 | 3,52% | 41.376,00 |
| 18.03.2024 | 116,41 | 119,30 | 115,56 | 117,12 | 0,74% | 52.401,00 |
| 15.03.2024 | 114,86 | 117,48 | 114,86 | 116,26 | 0,31% | 183.745,00 |
| 14.03.2024 | 117,26 | 117,34 | 115,55 | 115,90 | -2,11% | 69.912,00 |
| 13.03.2024 | 119,36 | 120,01 | 118,33 | 118,40 | -0,75% | 33.174,00 |
| 12.03.2024 | 117,21 | 119,36 | 116,55 | 119,30 | 1,45% | 63.013,00 |
| 11.03.2024 | 119,14 | 119,14 | 116,14 | 117,59 | -1,82% | 41.995,00 |
| 08.03.2024 | 121,49 | 123,92 | 118,86 | 119,77 | -0,43% | 63.641,00 |
| 07.03.2024 | 119,18 | 121,26 | 119,18 | 120,29 | 1,50% | 38.813,00 |
| 06.03.2024 | 120,71 | 121,30 | 117,64 | 118,51 | -0,75% | 87.236,00 |
| 05.03.2024 | 124,14 | 124,99 | 118,83 | 119,40 | -4,59% | 68.710,00 |
| 04.03.2024 | 130,02 | 132,67 | 125,13 | 125,14 | -3,25% | 57.810,00 |
| 01.03.2024 | 127,68 | 129,94 | 125,76 | 129,35 | 1,97% | 90.259,00 |
| 29.02.2024 | 124,71 | 126,88 | 124,27 | 126,85 | 2,98% | 66.219,00 |
| 28.02.2024 | 123,50 | 125,00 | 122,43 | 123,18 | -0,97% | 49.734,00 |
| 27.02.2024 | 123,51 | 124,67 | 122,19 | 124,39 | 1,95% | 93.757,00 |
| 26.02.2024 | 117,48 | 122,85 | 116,61 | 122,01 | 3,27% | 94.634,00 |
| 23.02.2024 | 116,34 | 123,06 | 115,15 | 118,15 | 2,29% | 88.977,00 |
| 22.02.2024 | 116,34 | 116,44 | 111,75 | 115,50 | 0,57% | 115.168,00 |
| 21.02.2024 | 115,68 | 117,15 | 108,48 | 114,85 | -1,92% | 153.339,00 |
| 20.02.2024 | 117,78 | 117,98 | 114,27 | 117,10 | -1,49% | 72.449,00 |
| 16.02.2024 | 120,86 | 121,97 | 118,73 | 118,87 | -2,92% | 78.229,00 |
| 15.02.2024 | 121,40 | 123,54 | 118,05 | 122,45 | 2,26% | 89.234,00 |
| 14.02.2024 | 119,44 | 119,83 | 116,58 | 119,74 | 2,50% | 62.949,00 |
| 13.02.2024 | 117,51 | 118,79 | 115,46 | 116,82 | -5,53% | 82.767,00 |
| 12.02.2024 | 121,61 | 124,32 | 121,26 | 123,66 | 2,33% | 98.232,00 |
| 09.02.2024 | 117,61 | 121,25 | 116,92 | 120,84 | 2,66% | 80.963,00 |
| 08.02.2024 | 115,82 | 117,82 | 114,80 | 117,71 | 1,64% | 83.900,00 |
| 07.02.2024 | 115,35 | 116,51 | 114,50 | 115,81 | 1,28% | 37.408,00 |
| 06.02.2024 | 114,90 | 115,60 | 113,08 | 114,35 | -0,21% | 46.277,00 |
| 05.02.2024 | 115,33 | 115,74 | 112,08 | 114,59 | -2,35% | 62.846,00 |
| 02.02.2024 | 114,31 | 117,48 | 113,32 | 117,35 | 0,54% | 63.443,00 |
| 01.02.2024 | 116,09 | 116,75 | 112,62 | 116,72 | 1,20% | 67.740,00 |
| 31.01.2024 | 113,83 | 119,98 | 113,08 | 115,34 | 1,33% | 153.612,00 |
| 30.01.2024 | 111,96 | 114,05 | 111,96 | 113,83 | 1,37% | 82.412,00 |
| 29.01.2024 | 109,90 | 112,30 | 109,30 | 112,29 | 2,29% | 104.072,00 |
| 26.01.2024 | 110,59 | 110,96 | 108,73 | 109,78 | -0,43% | 51.156,00 |
| 25.01.2024 | 111,78 | 111,78 | 108,86 | 110,25 | 0,76% | 64.146,00 |
| 24.01.2024 | 111,46 | 111,46 | 107,70 | 109,42 | -0,24% | 60.539,00 |
| 23.01.2024 | 114,81 | 114,92 | 109,48 | 109,68 | -4,43% | 67.367,00 |
| 22.01.2024 | 112,80 | 115,18 | 112,30 | 114,76 | 3,23% | 67.174,00 |
| 19.01.2024 | 110,87 | 111,38 | 108,75 | 111,17 | 0,71% | 51.147,00 |
| 18.01.2024 | 111,14 | 111,14 | 108,00 | 110,39 | 0,07% | 63.256,00 |
| 17.01.2024 | 106,81 | 110,34 | 105,86 | 110,31 | 1,63% | 102.532,00 |
| 16.01.2024 | 108,04 | 109,19 | 107,70 | 108,54 | -1,04% | 53.295,00 |
| 12.01.2024 | 112,71 | 112,71 | 108,99 | 109,68 | -1,36% | 47.606,00 |
| 11.01.2024 | 111,07 | 111,87 | 109,21 | 111,19 | -0,86% | 49.902,00 |
| 10.01.2024 | 110,43 | 112,15 | 109,83 | 112,15 | 1,49% | 61.115,00 |
| 09.01.2024 | 110,22 | 110,79 | 108,51 | 110,50 | -1,87% | 92.156,00 |
| 08.01.2024 | 110,70 | 112,66 | 109,70 | 112,60 | 2,69% | 117.953,00 |
| 05.01.2024 | 108,22 | 111,32 | 108,15 | 109,65 | 0,13% | 62.729,00 |
| 04.01.2024 | 109,34 | 110,30 | 108,62 | 109,51 | 0,57% | 104.635,00 |
| 03.01.2024 | 109,18 | 110,69 | 107,11 | 108,89 | -1,65% | 100.610,00 |
| 02.01.2024 | 112,09 | 113,60 | 109,85 | 110,72 | -2,29% | 90.940,00 |
| 29.12.2023 | 115,45 | 115,46 | 112,89 | 113,31 | -2,36% | 107.206,00 |
| 28.12.2023 | 115,54 | 116,43 | 114,86 | 116,05 | -0,11% | 73.500,00 |
| 27.12.2023 | 115,91 | 117,09 | 115,15 | 116,18 | 0,68% | 56.606,00 |
| 26.12.2023 | 114,09 | 115,48 | 113,19 | 115,39 | 1,58% | 50.887,00 |
| 22.12.2023 | 113,89 | 114,29 | 112,44 | 113,59 | 0,35% | 69.957,00 |
| 21.12.2023 | 113,01 | 113,22 | 109,79 | 113,19 | 1,97% | 112.106,00 |
| 20.12.2023 | 112,69 | 115,29 | 110,79 | 111,00 | -1,59% | 109.587,00 |
| 19.12.2023 | 108,54 | 113,38 | 107,60 | 112,79 | 5,41% | 119.494,00 |
| 18.12.2023 | 107,68 | 108,20 | 106,40 | 107,00 | 0,42% | 111.815,00 |
| 15.12.2023 | 107,55 | 109,27 | 106,40 | 106,55 | -0,69% | 204.989,00 |
| 14.12.2023 | 102,58 | 108,28 | 102,05 | 107,29 | 7,13% | 164.722,00 |
| 13.12.2023 | 96,68 | 100,40 | 93,73 | 100,15 | 4,11% | 123.616,00 |
| 12.12.2023 | 97,11 | 97,11 | 95,14 | 96,20 | -0,75% | 72.251,00 |
| 11.12.2023 | 94,11 | 97,23 | 94,00 | 96,93 | 3,12% | 111.347,00 |
| 08.12.2023 | 92,80 | 94,85 | 92,25 | 94,00 | 1,06% | 82.771,00 |
| 07.12.2023 | 92,48 | 93,25 | 91,29 | 93,01 | 1,21% | 71.059,00 |