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 | 55,32 | 55,32 | 53,23 | 53,68 | -3,24% | 1.548.898,00 |
| 30.12.2020 | 54,80 | 56,19 | 54,36 | 55,48 | 0,89% | 356.236,00 |
| 29.12.2020 | 55,18 | 55,74 | 53,50 | 54,99 | 0,00% | 467.726,00 |
| 28.12.2020 | 56,24 | 56,24 | 54,29 | 54,99 | -0,76% | 607.571,00 |
| 24.12.2020 | 54,40 | 55,48 | 54,35 | 55,41 | 1,88% | 327.345,00 |
| 23.12.2020 | 54,05 | 54,72 | 53,35 | 54,39 | 0,87% | 431.907,00 |
| 22.12.2020 | 53,39 | 54,00 | 52,53 | 53,92 | 0,99% | 605.844,00 |
| 21.12.2020 | 50,39 | 53,39 | 50,32 | 53,39 | 3,25% | 1.000.235,00 |
| 18.12.2020 | 50,52 | 52,35 | 49,75 | 51,71 | 3,44% | 1.169.559,00 |
| 17.12.2020 | 47,03 | 50,13 | 47,03 | 49,99 | 6,79% | 737.408,00 |
| 16.12.2020 | 47,96 | 48,28 | 46,49 | 46,81 | -1,97% | 599.269,00 |
| 15.12.2020 | 46,50 | 48,05 | 46,32 | 47,75 | 2,95% | 501.583,00 |
| 14.12.2020 | 46,97 | 47,56 | 46,38 | 46,38 | -0,96% | 362.918,00 |
| 11.12.2020 | 46,76 | 47,26 | 46,23 | 46,83 | -0,80% | 385.780,00 |
| 10.12.2020 | 46,31 | 47,24 | 45,53 | 47,21 | 1,77% | 221.984,00 |
| 09.12.2020 | 46,63 | 47,36 | 45,97 | 46,39 | 0,52% | 553.898,00 |
| 08.12.2020 | 48,27 | 48,27 | 46,08 | 46,15 | -4,83% | 605.944,00 |
| 07.12.2020 | 46,11 | 48,86 | 46,08 | 48,49 | 5,02% | 548.142,00 |
| 04.12.2020 | 46,90 | 47,10 | 45,01 | 46,17 | -1,54% | 737.856,00 |
| 03.12.2020 | 45,97 | 47,46 | 45,56 | 46,89 | 2,00% | 430.353,00 |
| 02.12.2020 | 46,63 | 46,94 | 45,35 | 45,97 | -1,92% | 888.051,00 |
| 01.12.2020 | 49,66 | 50,26 | 46,67 | 46,87 | -4,23% | 927.319,00 |
| 30.11.2020 | 49,59 | 49,78 | 47,99 | 48,94 | -1,23% | 699.792,00 |
| 27.11.2020 | 48,71 | 49,80 | 48,71 | 49,55 | 1,31% | 369.075,00 |
| 25.11.2020 | 48,47 | 49,05 | 47,69 | 48,91 | 0,91% | 741.809,00 |
| 24.11.2020 | 48,52 | 48,71 | 47,26 | 48,47 | 0,81% | 677.648,00 |
| 23.11.2020 | 46,85 | 48,56 | 46,85 | 48,08 | 2,76% | 509.775,00 |
| 20.11.2020 | 47,37 | 47,67 | 46,33 | 46,79 | -2,58% | 411.627,00 |
| 19.11.2020 | 46,79 | 48,12 | 46,10 | 48,03 | 1,95% | 323.944,00 |
| 18.11.2020 | 46,30 | 47,68 | 45,61 | 47,11 | 0,60% | 363.704,00 |
| 17.11.2020 | 46,76 | 47,31 | 45,85 | 46,83 | -0,21% | 733.382,00 |
| 16.11.2020 | 46,36 | 47,26 | 45,94 | 46,93 | 3,28% | 442.725,00 |
| 13.11.2020 | 44,67 | 45,60 | 44,14 | 45,44 | 3,11% | 239.811,00 |
| 12.11.2020 | 44,46 | 45,18 | 43,63 | 44,07 | -1,56% | 379.654,00 |
| 11.11.2020 | 44,38 | 44,79 | 43,26 | 44,77 | 1,63% | 367.771,00 |
| 10.11.2020 | 42,23 | 44,39 | 42,20 | 44,05 | 5,26% | 613.769,00 |
| 09.11.2020 | 47,09 | 48,04 | 41,78 | 41,85 | -5,57% | 658.474,00 |
| 06.11.2020 | 45,18 | 45,30 | 43,78 | 44,32 | -1,62% | 391.709,00 |
| 05.11.2020 | 45,37 | 46,98 | 44,99 | 45,05 | 1,15% | 829.323,00 |
| 04.11.2020 | 42,91 | 44,85 | 42,14 | 44,54 | 4,80% | 717.443,00 |
| 03.11.2020 | 43,00 | 44,47 | 41,24 | 42,50 | 0,00% | 745.215,00 |
| 02.11.2020 | 40,13 | 42,90 | 40,13 | 42,50 | 7,35% | 977.617,00 |
| 30.10.2020 | 40,15 | 42,96 | 39,32 | 39,59 | 1,41% | 1.056.040,00 |
| 29.10.2020 | 39,65 | 39,90 | 38,74 | 39,04 | -2,01% | 748.544,00 |
| 28.10.2020 | 39,92 | 40,89 | 39,27 | 39,84 | -2,81% | 666.843,00 |
| 27.10.2020 | 41,38 | 42,08 | 40,50 | 40,99 | -1,18% | 452.592,00 |
| 26.10.2020 | 41,96 | 42,06 | 40,73 | 41,48 | -2,99% | 581.372,00 |
| 23.10.2020 | 42,48 | 43,21 | 42,01 | 42,76 | 1,35% | 487.299,00 |
| 22.10.2020 | 43,00 | 43,02 | 41,32 | 42,19 | -1,01% | 498.590,00 |
| 21.10.2020 | 43,95 | 43,95 | 42,44 | 42,62 | -3,20% | 373.684,00 |
| 20.10.2020 | 43,23 | 45,08 | 42,88 | 44,03 | 2,92% | 391.041,00 |
| 19.10.2020 | 43,90 | 44,13 | 42,50 | 42,78 | -1,88% | 288.817,00 |
| 16.10.2020 | 44,62 | 44,81 | 43,51 | 43,60 | -2,00% | 367.292,00 |
| 15.10.2020 | 43,57 | 44,84 | 42,86 | 44,49 | 0,70% | 348.362,00 |
| 14.10.2020 | 44,54 | 45,19 | 44,12 | 44,18 | -0,76% | 159.994,00 |
| 13.10.2020 | 44,73 | 45,05 | 43,90 | 44,52 | -1,24% | 724.737,00 |
| 12.10.2020 | 44,80 | 45,23 | 44,45 | 45,08 | 1,55% | 188.363,00 |
| 09.10.2020 | 44,52 | 44,76 | 43,57 | 44,39 | 0,82% | 250.439,00 |
| 08.10.2020 | 44,69 | 44,69 | 43,36 | 44,03 | 0,14% | 310.849,00 |
| 07.10.2020 | 44,24 | 44,41 | 43,45 | 43,97 | 0,99% | 546.534,00 |
| 06.10.2020 | 43,70 | 44,68 | 43,18 | 43,54 | 0,25% | 960.921,00 |
| 05.10.2020 | 44,34 | 44,75 | 42,67 | 43,43 | -0,89% | 1.066.286,00 |
| 02.10.2020 | 42,29 | 44,02 | 42,20 | 43,82 | 1,32% | 1.028.983,00 |
| 01.10.2020 | 42,83 | 43,45 | 42,56 | 43,25 | 0,98% | 534.788,00 |
| 30.09.2020 | 42,10 | 43,54 | 41,84 | 42,83 | 3,01% | 1.080.385,00 |
| 29.09.2020 | 41,92 | 42,26 | 41,49 | 41,58 | -0,79% | 652.287,00 |
| 28.09.2020 | 40,87 | 42,33 | 40,42 | 41,91 | 4,78% | 1.110.611,00 |
| 25.09.2020 | 38,77 | 40,08 | 38,57 | 40,00 | 2,20% | 378.334,00 |
| 24.09.2020 | 38,58 | 40,06 | 38,17 | 39,14 | 1,40% | 408.045,00 |
| 23.09.2020 | 40,25 | 40,47 | 38,34 | 38,60 | -4,12% | 537.794,00 |
| 22.09.2020 | 39,27 | 40,26 | 38,73 | 40,26 | 2,68% | 852.254,00 |
| 21.09.2020 | 40,00 | 40,09 | 38,35 | 39,21 | -4,62% | 1.453.952,00 |
| 18.09.2020 | 42,00 | 42,26 | 40,42 | 41,11 | -2,20% | 1.522.940,00 |
| 17.09.2020 | 42,47 | 43,01 | 41,48 | 42,04 | -2,38% | 2.287.024,00 |
| 16.09.2020 | 42,74 | 43,44 | 42,16 | 43,06 | 1,77% | 1.074.645,00 |
| 15.09.2020 | 43,23 | 43,23 | 42,24 | 42,31 | -0,77% | 638.248,00 |
| 14.09.2020 | 41,82 | 42,84 | 41,36 | 42,64 | 3,00% | 754.288,00 |
| 11.09.2020 | 40,82 | 41,66 | 40,60 | 41,40 | 2,05% | 719.750,00 |
| 10.09.2020 | 40,75 | 41,42 | 40,24 | 40,57 | 1,05% | 1.427.878,00 |
| 09.09.2020 | 39,35 | 40,60 | 39,02 | 40,15 | 2,92% | 1.060.428,00 |
| 08.09.2020 | 38,66 | 40,65 | 38,35 | 39,01 | -0,64% | 1.436.672,00 |
| 04.09.2020 | 39,93 | 40,33 | 37,43 | 39,26 | -0,41% | 1.325.977,00 |
| 03.09.2020 | 40,65 | 40,65 | 39,20 | 39,42 | -3,88% | 1.757.068,00 |
| 02.09.2020 | 40,35 | 41,24 | 39,29 | 41,01 | 1,43% | 1.493.628,00 |
| 01.09.2020 | 39,79 | 40,82 | 39,20 | 40,43 | 1,28% | 2.276.312,00 |
| 31.08.2020 | 41,61 | 41,61 | 39,82 | 39,92 | -3,22% | 1.902.397,00 |
| 28.08.2020 | 40,37 | 42,33 | 40,30 | 41,25 | 4,56% | 3.895.061,00 |
| 27.08.2020 | 38,74 | 40,09 | 37,68 | 39,45 | 22,44% | 6.838.549,00 |
| 26.08.2020 | 32,28 | 32,55 | 31,89 | 32,22 | -0,46% | 204.872,00 |
| 25.08.2020 | 32,81 | 32,82 | 32,01 | 32,37 | -1,01% | 193.297,00 |
| 24.08.2020 | 33,41 | 33,63 | 32,28 | 32,70 | -0,70% | 256.467,00 |
| 21.08.2020 | 32,36 | 32,94 | 32,35 | 32,93 | 1,07% | 212.185,00 |
| 20.08.2020 | 32,73 | 33,36 | 32,42 | 32,58 | -1,60% | 250.814,00 |
| 19.08.2020 | 33,68 | 33,78 | 33,06 | 33,11 | -1,13% | 225.208,00 |
| 18.08.2020 | 33,71 | 33,90 | 33,35 | 33,49 | -0,71% | 468.811,00 |
| 17.08.2020 | 33,93 | 34,47 | 33,44 | 33,73 | -0,30% | 448.053,00 |
| 14.08.2020 | 33,39 | 33,85 | 33,21 | 33,83 | 0,56% | 329.000,00 |
| 13.08.2020 | 33,22 | 33,82 | 32,93 | 33,64 | 1,02% | 520.537,00 |
| 12.08.2020 | 32,08 | 33,32 | 31,72 | 33,30 | 5,51% | 611.218,00 |
| 11.08.2020 | 31,69 | 32,36 | 30,25 | 31,56 | 0,64% | 540.523,00 |