52,360$
-10,10%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.05.2024 | 183,00 | 191,46 | 181,82 | 184,39 | 0,86% | 1.418.863,00 |
30.04.2024 | 185,19 | 187,76 | 182,74 | 182,82 | -2,48% | 987.147,00 |
29.04.2024 | 188,68 | 190,85 | 185,81 | 187,46 | -0,11% | 901.371,00 |
26.04.2024 | 186,44 | 189,40 | 185,65 | 187,66 | 1,30% | 826.159,00 |
25.04.2024 | 181,57 | 185,79 | 178,78 | 185,26 | -0,77% | 930.630,00 |
24.04.2024 | 187,78 | 193,49 | 183,78 | 186,69 | -0,29% | 1.184.470,00 |
23.04.2024 | 178,76 | 187,91 | 176,83 | 187,24 | 5,07% | 1.912.026,00 |
22.04.2024 | 178,07 | 180,38 | 175,52 | 178,21 | 0,67% | 1.217.361,00 |
19.04.2024 | 182,27 | 183,96 | 175,12 | 177,03 | -2,88% | 1.566.498,00 |
18.04.2024 | 184,44 | 186,75 | 180,95 | 182,28 | 1,66% | 1.570.027,00 |
17.04.2024 | 184,42 | 184,42 | 178,47 | 179,31 | -1,53% | 1.474.973,00 |
16.04.2024 | 179,78 | 183,16 | 177,24 | 182,09 | -1,33% | 1.653.291,00 |
15.04.2024 | 190,32 | 191,20 | 183,00 | 184,55 | -2,63% | 1.435.147,00 |
12.04.2024 | 187,00 | 189,66 | 185,85 | 189,53 | 0,11% | 1.066.249,00 |
11.04.2024 | 189,29 | 189,62 | 186,46 | 189,33 | 1,17% | 1.273.920,00 |
10.04.2024 | 189,83 | 192,95 | 186,17 | 187,14 | -6,05% | 2.001.194,00 |
09.04.2024 | 200,94 | 201,61 | 193,01 | 199,19 | -0,65% | 1.060.614,00 |
08.04.2024 | 204,86 | 206,02 | 200,41 | 200,50 | -1,78% | 815.376,00 |
05.04.2024 | 201,59 | 204,61 | 201,56 | 204,14 | 1,69% | 693.992,00 |
04.04.2024 | 206,64 | 210,00 | 199,73 | 200,75 | -1,00% | 848.886,00 |
03.04.2024 | 198,31 | 204,63 | 198,31 | 202,77 | 1,51% | 948.333,00 |
02.04.2024 | 201,54 | 201,54 | 196,15 | 199,75 | -2,76% | 1.216.030,00 |
01.04.2024 | 208,65 | 209,22 | 204,94 | 205,41 | -1,51% | 755.335,00 |
28.03.2024 | 210,00 | 211,12 | 207,01 | 208,55 | -0,54% | 1.132.766,00 |
27.03.2024 | 208,35 | 209,91 | 206,48 | 209,68 | 1,28% | 684.736,00 |
26.03.2024 | 209,52 | 211,85 | 207,03 | 207,04 | -0,83% | 949.023,00 |
25.03.2024 | 209,45 | 212,24 | 208,73 | 208,78 | -0,84% | 983.669,00 |
22.03.2024 | 210,80 | 211,90 | 208,04 | 210,54 | -0,27% | 925.890,00 |
21.03.2024 | 209,25 | 214,70 | 209,00 | 211,12 | 2,18% | 1.138.854,00 |
20.03.2024 | 199,29 | 207,38 | 199,05 | 206,61 | 3,54% | 1.171.322,00 |
19.03.2024 | 194,80 | 199,92 | 193,66 | 199,54 | 2,17% | 1.023.170,00 |
18.03.2024 | 197,40 | 198,43 | 193,80 | 195,30 | -0,10% | 1.068.325,00 |
15.03.2024 | 194,13 | 197,17 | 194,13 | 195,49 | 0,04% | 2.691.428,00 |
14.03.2024 | 202,15 | 203,00 | 193,88 | 195,42 | -2,84% | 1.239.099,00 |
13.03.2024 | 199,26 | 201,97 | 198,21 | 201,14 | 0,74% | 909.480,00 |
12.03.2024 | 193,50 | 200,04 | 191,66 | 199,66 | 3,61% | 1.066.548,00 |
11.03.2024 | 198,30 | 198,75 | 189,74 | 192,70 | -3,57% | 1.787.138,00 |
08.03.2024 | 205,44 | 208,16 | 199,78 | 199,84 | -2,10% | 1.029.246,00 |
07.03.2024 | 202,21 | 204,89 | 201,90 | 204,13 | 1,93% | 1.022.994,00 |
06.03.2024 | 200,91 | 203,10 | 199,51 | 200,26 | 0,99% | 808.004,00 |
05.03.2024 | 200,00 | 203,61 | 196,60 | 198,30 | -1,26% | 1.464.482,00 |
04.03.2024 | 201,82 | 204,99 | 200,40 | 200,84 | 0,43% | 1.688.701,00 |
01.03.2024 | 195,07 | 201,00 | 194,17 | 199,98 | 2,46% | 1.522.825,00 |
29.02.2024 | 194,57 | 196,36 | 193,15 | 195,18 | 0,99% | 1.965.080,00 |
28.02.2024 | 192,25 | 194,68 | 191,37 | 193,27 | 0,06% | 1.205.045,00 |
27.02.2024 | 191,57 | 194,88 | 191,29 | 193,16 | 1,43% | 1.976.325,00 |
26.02.2024 | 189,11 | 192,09 | 187,95 | 190,44 | 0,94% | 1.281.033,00 |
23.02.2024 | 188,98 | 192,09 | 186,50 | 188,67 | 0,16% | 1.292.103,00 |
22.02.2024 | 192,01 | 194,69 | 185,74 | 188,37 | 2,56% | 2.154.460,00 |
21.02.2024 | 181,54 | 185,61 | 181,46 | 183,66 | 0,42% | 1.351.632,00 |
20.02.2024 | 181,87 | 183,53 | 180,26 | 182,90 | -0,48% | 1.085.703,00 |
16.02.2024 | 183,95 | 186,41 | 183,49 | 183,79 | -1,67% | 1.274.940,00 |
15.02.2024 | 188,32 | 189,40 | 184,26 | 186,92 | 0,10% | 1.028.929,00 |
14.02.2024 | 185,82 | 187,47 | 183,11 | 186,73 | 2,50% | 1.030.076,00 |
13.02.2024 | 175,52 | 184,39 | 171,14 | 182,18 | -2,64% | 1.574.685,00 |
12.02.2024 | 186,33 | 188,55 | 184,74 | 187,12 | 0,97% | 1.598.057,00 |
09.02.2024 | 185,50 | 186,58 | 182,89 | 185,33 | 0,04% | 1.226.392,00 |
08.02.2024 | 182,44 | 185,40 | 180,28 | 185,25 | 2,40% | 913.374,00 |
07.02.2024 | 180,51 | 184,12 | 179,94 | 180,91 | 1,66% | 1.240.018,00 |
06.02.2024 | 177,95 | 179,17 | 175,80 | 177,95 | -0,13% | 647.818,00 |
05.02.2024 | 177,87 | 179,40 | 173,76 | 178,18 | -1,42% | 861.562,00 |
02.02.2024 | 175,64 | 182,54 | 174,40 | 180,75 | 0,97% | 868.610,00 |
01.02.2024 | 176,25 | 179,07 | 173,98 | 179,02 | 3,04% | 767.273,00 |
31.01.2024 | 175,01 | 177,90 | 172,81 | 173,73 | -1,52% | 1.147.761,00 |
30.01.2024 | 176,62 | 179,17 | 174,79 | 176,41 | -0,05% | 978.450,00 |
29.01.2024 | 172,00 | 176,96 | 171,75 | 176,50 | 4,12% | 1.362.923,00 |
26.01.2024 | 169,81 | 171,68 | 167,75 | 169,52 | -0,16% | 894.070,00 |
25.01.2024 | 168,44 | 169,94 | 166,60 | 169,80 | 2,71% | 1.205.577,00 |
24.01.2024 | 170,47 | 170,73 | 164,09 | 165,32 | -1,40% | 1.523.100,00 |
23.01.2024 | 175,75 | 176,28 | 164,92 | 167,67 | -5,81% | 2.491.449,00 |
22.01.2024 | 175,72 | 178,66 | 174,10 | 178,02 | 3,19% | 1.779.174,00 |
19.01.2024 | 167,38 | 172,55 | 165,69 | 172,51 | 4,12% | 1.509.525,00 |
18.01.2024 | 167,09 | 168,56 | 162,89 | 165,68 | 0,64% | 1.305.978,00 |
17.01.2024 | 163,73 | 165,16 | 162,13 | 164,62 | -0,78% | 1.002.274,00 |
16.01.2024 | 164,68 | 166,44 | 163,38 | 165,91 | -0,88% | 1.036.532,00 |
12.01.2024 | 168,78 | 169,00 | 164,01 | 167,39 | 0,11% | 940.556,00 |
11.01.2024 | 165,47 | 167,57 | 163,43 | 167,21 | -0,05% | 878.042,00 |
10.01.2024 | 165,98 | 168,04 | 165,82 | 167,30 | 1,18% | 1.056.764,00 |
09.01.2024 | 161,38 | 165,63 | 160,64 | 165,35 | 0,90% | 1.048.231,00 |
08.01.2024 | 161,25 | 164,31 | 160,46 | 163,88 | 2,57% | 880.838,00 |
05.01.2024 | 155,50 | 161,09 | 154,01 | 159,78 | 1,58% | 1.285.240,00 |
04.01.2024 | 158,32 | 160,58 | 156,11 | 157,29 | -1,27% | 1.336.699,00 |
03.01.2024 | 161,97 | 161,97 | 158,37 | 159,31 | -3,67% | 1.733.562,00 |
02.01.2024 | 163,87 | 167,09 | 161,90 | 165,38 | -0,93% | 1.320.284,00 |
29.12.2023 | 167,92 | 169,63 | 166,14 | 166,94 | -1,02% | 850.427,00 |
28.12.2023 | 171,00 | 171,03 | 168,45 | 168,66 | -1,11% | 870.739,00 |
27.12.2023 | 169,03 | 170,97 | 168,63 | 170,56 | 1,14% | 1.501.433,00 |
26.12.2023 | 167,50 | 168,89 | 167,00 | 168,64 | 0,84% | 910.997,00 |
22.12.2023 | 164,84 | 167,86 | 164,35 | 167,24 | 1,59% | 1.409.877,00 |
21.12.2023 | 164,75 | 165,54 | 162,45 | 164,62 | 1,97% | 1.304.278,00 |
20.12.2023 | 164,40 | 166,84 | 161,33 | 161,44 | -1,97% | 1.461.473,00 |
19.12.2023 | 162,18 | 165,76 | 162,18 | 164,68 | 2,85% | 1.659.502,00 |
18.12.2023 | 165,13 | 166,08 | 159,25 | 160,12 | -1,47% | 2.716.535,00 |
15.12.2023 | 168,00 | 169,01 | 162,51 | 162,51 | -3,48% | 26.870.016,00 |
14.12.2023 | 159,08 | 170,76 | 158,90 | 168,37 | 8,72% | 3.805.965,00 |
13.12.2023 | 151,12 | 155,57 | 147,52 | 154,87 | 3,53% | 2.050.661,00 |
12.12.2023 | 148,61 | 151,38 | 147,90 | 149,59 | 0,42% | 1.250.463,00 |
11.12.2023 | 147,27 | 149,56 | 146,30 | 148,96 | 0,85% | 1.087.531,00 |
08.12.2023 | 146,57 | 149,12 | 146,43 | 147,70 | 0,77% | 1.231.897,00 |
07.12.2023 | 145,61 | 147,14 | 144,52 | 146,57 | 0,92% | 1.218.677,00 |