97,120$
-0,44%
Echtzeit-Aktienkurs Beacon Roofing Supply Inc.
Bid:
Ask:
Aktienkurse zur Beacon Roofing Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 99,50 | 99,50 | 96,50 | 97,22 | -0,48% | 79.143,00 |
| 23.04.2024 | 96,00 | 97,93 | 96,00 | 97,69 | 1,65% | 241.743,00 |
| 22.04.2024 | 94,64 | 96,64 | 94,38 | 96,10 | 1,63% | 440.766,00 |
| 19.04.2024 | 93,36 | 94,82 | 93,36 | 94,56 | 1,22% | 662.835,00 |
| 18.04.2024 | 94,47 | 94,53 | 92,00 | 93,42 | 0,35% | 744.744,00 |
| 17.04.2024 | 95,25 | 95,36 | 92,43 | 93,09 | -1,67% | 477.692,00 |
| 16.04.2024 | 95,48 | 95,62 | 94,21 | 94,67 | -1,66% | 358.341,00 |
| 15.04.2024 | 98,98 | 98,98 | 95,72 | 96,27 | -0,90% | 493.271,00 |
| 12.04.2024 | 96,52 | 98,46 | 96,18 | 97,14 | -0,74% | 463.173,00 |
| 11.04.2024 | 99,74 | 99,74 | 97,36 | 97,86 | -1,23% | 494.988,00 |
| 10.04.2024 | 97,87 | 100,18 | 96,84 | 99,08 | -0,65% | 641.418,00 |
| 09.04.2024 | 101,19 | 101,87 | 99,45 | 99,73 | -1,51% | 462.887,00 |
| 08.04.2024 | 102,05 | 102,67 | 101,24 | 101,26 | -0,77% | 262.534,00 |
| 05.04.2024 | 100,52 | 102,83 | 100,52 | 102,05 | 1,27% | 436.677,00 |
| 04.04.2024 | 101,55 | 102,30 | 100,10 | 100,77 | 0,49% | 669.331,00 |
| 03.04.2024 | 99,49 | 101,28 | 99,46 | 100,28 | 0,23% | 466.936,00 |
| 02.04.2024 | 99,65 | 100,28 | 97,98 | 100,05 | -0,18% | 606.411,00 |
| 01.04.2024 | 98,47 | 100,53 | 97,70 | 100,23 | 2,25% | 853.149,00 |
| 28.03.2024 | 93,87 | 99,11 | 93,55 | 98,02 | 3,12% | 1.607.158,00 |
| 27.03.2024 | 95,94 | 96,08 | 94,82 | 95,05 | 0,28% | 346.329,00 |
| 26.03.2024 | 94,93 | 95,28 | 94,31 | 94,78 | -0,28% | 225.565,00 |
| 25.03.2024 | 95,57 | 96,41 | 94,85 | 95,05 | -0,14% | 368.852,00 |
| 22.03.2024 | 95,30 | 95,63 | 94,26 | 95,18 | 0,39% | 562.633,00 |
| 21.03.2024 | 94,83 | 96,86 | 94,52 | 94,81 | 0,81% | 689.849,00 |
| 20.03.2024 | 92,60 | 94,61 | 92,60 | 94,05 | 1,46% | 655.674,00 |
| 19.03.2024 | 88,39 | 92,81 | 88,39 | 92,70 | 4,95% | 693.973,00 |
| 18.03.2024 | 88,27 | 89,86 | 88,17 | 88,33 | -0,10% | 458.165,00 |
| 15.03.2024 | 86,24 | 88,62 | 85,86 | 88,42 | 2,16% | 870.798,00 |
| 14.03.2024 | 86,60 | 87,33 | 85,58 | 86,55 | -0,09% | 423.627,00 |
| 13.03.2024 | 86,12 | 87,23 | 85,67 | 86,63 | 0,29% | 288.007,00 |
| 12.03.2024 | 85,57 | 86,67 | 84,62 | 86,38 | 1,17% | 240.557,00 |
| 11.03.2024 | 86,00 | 86,09 | 84,00 | 85,38 | -1,69% | 485.336,00 |
| 08.03.2024 | 87,71 | 88,54 | 86,20 | 86,85 | 0,13% | 380.013,00 |
| 07.03.2024 | 85,66 | 86,91 | 85,65 | 86,74 | 2,11% | 457.848,00 |
| 06.03.2024 | 85,90 | 86,63 | 84,81 | 84,95 | -0,28% | 441.556,00 |
| 05.03.2024 | 85,53 | 86,81 | 84,56 | 85,19 | -1,01% | 507.555,00 |
| 04.03.2024 | 86,06 | 86,70 | 85,34 | 86,06 | 0,20% | 445.398,00 |
| 01.03.2024 | 85,86 | 86,45 | 85,07 | 85,89 | -0,15% | 490.491,00 |
| 29.02.2024 | 86,35 | 86,58 | 82,92 | 86,02 | 2,10% | 1.170.601,00 |
| 28.02.2024 | 86,24 | 88,53 | 83,10 | 84,25 | -5,89% | 1.871.303,00 |
| 27.02.2024 | 89,35 | 90,62 | 88,80 | 89,52 | 1,28% | 848.242,00 |
| 26.02.2024 | 88,16 | 88,73 | 87,64 | 88,39 | 0,49% | 531.912,00 |
| 23.02.2024 | 85,89 | 88,16 | 85,69 | 87,96 | 2,46% | 557.499,00 |
| 22.02.2024 | 86,01 | 86,82 | 85,77 | 85,85 | 0,68% | 402.775,00 |
| 21.02.2024 | 84,80 | 85,33 | 83,84 | 85,27 | 0,86% | 442.935,00 |
| 20.02.2024 | 84,56 | 85,63 | 84,13 | 84,54 | -0,63% | 389.110,00 |
| 16.02.2024 | 87,27 | 87,53 | 84,90 | 85,08 | -2,87% | 612.967,00 |
| 15.02.2024 | 87,86 | 87,91 | 86,55 | 87,59 | 0,63% | 416.718,00 |
| 14.02.2024 | 86,44 | 87,12 | 85,30 | 87,04 | 2,74% | 428.436,00 |
| 13.02.2024 | 84,26 | 86,93 | 83,00 | 84,72 | -2,64% | 577.238,00 |
| 12.02.2024 | 87,45 | 88,67 | 86,69 | 87,02 | -0,30% | 725.265,00 |
| 09.02.2024 | 86,00 | 87,31 | 85,46 | 87,28 | 1,10% | 654.592,00 |
| 08.02.2024 | 87,75 | 87,75 | 84,86 | 86,33 | 1,73% | 511.182,00 |
| 07.02.2024 | 83,81 | 85,57 | 83,63 | 84,86 | 1,68% | 442.509,00 |
| 06.02.2024 | 82,40 | 83,68 | 82,08 | 83,46 | 1,37% | 525.961,00 |
| 05.02.2024 | 83,72 | 83,72 | 82,16 | 82,33 | -2,43% | 338.670,00 |
| 02.02.2024 | 82,79 | 84,93 | 81,81 | 84,38 | 0,82% | 743.496,00 |
| 01.02.2024 | 83,35 | 84,20 | 82,66 | 83,69 | 1,01% | 670.367,00 |
| 31.01.2024 | 85,70 | 85,70 | 82,62 | 82,85 | -3,02% | 443.830,00 |
| 30.01.2024 | 85,58 | 85,87 | 85,14 | 85,43 | -0,09% | 413.610,00 |
| 29.01.2024 | 84,00 | 85,51 | 83,64 | 85,51 | 2,15% | 471.593,00 |
| 26.01.2024 | 83,07 | 83,97 | 82,48 | 83,71 | 1,15% | 660.990,00 |
| 25.01.2024 | 83,13 | 83,80 | 82,26 | 82,76 | 0,73% | 592.336,00 |
| 24.01.2024 | 85,85 | 86,10 | 81,61 | 82,16 | -2,78% | 690.062,00 |
| 23.01.2024 | 87,08 | 87,38 | 83,53 | 84,51 | -2,94% | 1.567.236,00 |
| 22.01.2024 | 85,73 | 87,30 | 85,62 | 87,07 | 2,30% | 1.318.307,00 |
| 19.01.2024 | 84,50 | 85,59 | 84,11 | 85,11 | 1,07% | 4.058.734,00 |
| 18.01.2024 | 84,27 | 85,61 | 83,44 | 84,21 | 0,11% | 520.247,00 |
| 17.01.2024 | 82,91 | 84,19 | 82,62 | 84,12 | 0,27% | 576.543,00 |
| 16.01.2024 | 83,27 | 84,73 | 82,48 | 83,89 | 0,00% | 479.154,00 |
| 12.01.2024 | 85,42 | 85,42 | 82,75 | 83,89 | -0,36% | 454.532,00 |
| 11.01.2024 | 84,27 | 84,57 | 82,65 | 84,19 | -0,94% | 858.109,00 |
| 10.01.2024 | 86,34 | 87,96 | 83,70 | 84,99 | -3,28% | 1.611.598,00 |
| 09.01.2024 | 87,23 | 88,16 | 86,86 | 87,87 | -0,72% | 475.795,00 |
| 08.01.2024 | 88,42 | 89,32 | 87,90 | 88,51 | 2,58% | 505.647,00 |
| 05.01.2024 | 84,16 | 87,01 | 84,00 | 86,28 | 1,47% | 443.802,00 |
| 04.01.2024 | 86,45 | 86,77 | 84,96 | 85,03 | -1,52% | 333.075,00 |
| 03.01.2024 | 85,72 | 86,87 | 84,71 | 86,34 | -0,16% | 860.430,00 |
| 02.01.2024 | 86,24 | 86,91 | 85,72 | 86,48 | -0,62% | 522.782,00 |
| 29.12.2023 | 87,94 | 88,40 | 86,88 | 87,02 | -1,06% | 551.229,00 |
| 28.12.2023 | 88,11 | 88,67 | 87,60 | 87,95 | -0,79% | 408.061,00 |
| 27.12.2023 | 88,92 | 89,40 | 88,26 | 88,65 | -0,03% | 192.548,00 |
| 26.12.2023 | 89,00 | 89,24 | 88,30 | 88,68 | 0,28% | 312.848,00 |
| 22.12.2023 | 88,00 | 89,37 | 87,03 | 88,43 | 1,24% | 817.393,00 |
| 21.12.2023 | 87,55 | 88,03 | 86,40 | 87,35 | 1,10% | 728.580,00 |
| 20.12.2023 | 87,26 | 88,97 | 86,34 | 86,40 | -0,53% | 1.587.225,00 |
| 19.12.2023 | 86,12 | 87,68 | 85,89 | 86,86 | 2,72% | 609.074,00 |
| 18.12.2023 | 84,98 | 85,44 | 83,93 | 84,56 | 0,37% | 563.370,00 |
| 15.12.2023 | 86,40 | 86,98 | 84,17 | 84,25 | -1,91% | 1.382.205,00 |
| 14.12.2023 | 83,85 | 86,72 | 83,32 | 85,89 | 4,82% | 1.269.870,00 |
| 13.12.2023 | 81,00 | 82,19 | 79,95 | 81,94 | 1,31% | 480.800,00 |
| 12.12.2023 | 80,68 | 82,23 | 80,15 | 80,88 | 0,20% | 573.658,00 |
| 11.12.2023 | 80,85 | 81,47 | 80,25 | 80,72 | 0,27% | 597.663,00 |
| 08.12.2023 | 80,25 | 80,82 | 79,60 | 80,50 | 0,86% | 996.450,00 |
| 07.12.2023 | 80,13 | 80,74 | 79,16 | 79,81 | -2,83% | 1.576.311,00 |
| 06.12.2023 | 83,66 | 84,61 | 81,94 | 82,14 | -0,64% | 228.335,00 |
| 05.12.2023 | 83,18 | 84,24 | 82,34 | 82,66 | -1,58% | 307.616,00 |
| 04.12.2023 | 82,44 | 84,07 | 81,76 | 83,99 | 1,31% | 292.422,00 |
| 01.12.2023 | 80,54 | 83,00 | 80,54 | 82,90 | 3,16% | 377.904,00 |
| 30.11.2023 | 80,18 | 80,50 | 78,85 | 80,36 | 0,44% | 316.449,00 |