175,025€
4,43%
Echtzeit-Aktienkurs Builders Firstsource Inc.
Bid:
Ask:
Aktienkurse zur Builders Firstsource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 166,35 | 166,35 | 166,35 | 166,35 | -0,75% | - |
| 22.04.2024 | 165,55 | 167,60 | 165,55 | 167,60 | 1,58% | 60,00 |
| 19.04.2024 | 169,25 | 169,85 | 165,00 | 165,00 | -1,46% | 74,00 |
| 18.04.2024 | 167,45 | 167,45 | 167,45 | 167,45 | -1,79% | - |
| 17.04.2024 | 170,50 | 170,50 | 170,50 | 170,50 | 1,64% | 30,00 |
| 16.04.2024 | 172,60 | 172,65 | 167,75 | 167,75 | -5,65% | 22,00 |
| 15.04.2024 | 177,50 | 177,80 | 177,50 | 177,80 | 1,08% | 28,00 |
| 12.04.2024 | 175,90 | 175,90 | 175,90 | 175,90 | 1,62% | - |
| 11.04.2024 | 173,20 | 173,20 | 173,10 | 173,10 | -3,13% | 71,00 |
| 10.04.2024 | 182,70 | 182,75 | 178,70 | 178,70 | -0,11% | 363,00 |
| 09.04.2024 | 183,75 | 183,75 | 178,90 | 178,90 | -4,15% | 170,00 |
| 08.04.2024 | 187,35 | 187,35 | 186,65 | 186,65 | 1,03% | 10,00 |
| 05.04.2024 | 184,75 | 184,75 | 184,75 | 184,75 | -0,83% | - |
| 04.04.2024 | 186,30 | 186,30 | 186,30 | 186,30 | 0,70% | - |
| 03.04.2024 | 184,05 | 185,00 | 184,05 | 185,00 | -3,75% | 30,00 |
| 02.04.2024 | 190,20 | 192,20 | 190,20 | 192,20 | -0,98% | 28,00 |
| 28.03.2024 | 192,85 | 195,10 | 192,85 | 194,10 | 0,83% | 30,00 |
| 27.03.2024 | 190,70 | 192,50 | 190,70 | 192,50 | 0,18% | 54,00 |
| 26.03.2024 | 191,90 | 198,15 | 191,90 | 192,15 | -1,13% | 198,00 |
| 25.03.2024 | 193,40 | 194,35 | 193,40 | 194,35 | -0,13% | 50,00 |
| 22.03.2024 | 194,00 | 194,60 | 194,00 | 194,60 | 3,21% | 12,00 |
| 21.03.2024 | 188,55 | 188,55 | 188,55 | 188,55 | 3,29% | - |
| 20.03.2024 | 182,55 | 182,55 | 182,55 | 182,55 | 2,18% | - |
| 19.03.2024 | 178,65 | 178,65 | 178,65 | 178,65 | 0,45% | - |
| 18.03.2024 | 179,05 | 179,05 | 177,85 | 177,85 | -0,39% | 10,00 |
| 15.03.2024 | 178,55 | 178,55 | 178,55 | 178,55 | -2,51% | - |
| 14.03.2024 | 183,15 | 183,15 | 183,15 | 183,15 | -0,16% | - |
| 13.03.2024 | 181,80 | 183,45 | 181,80 | 183,45 | 0,80% | 30,00 |
| 12.03.2024 | 175,80 | 182,00 | 175,80 | 182,00 | 3,20% | 57,00 |
| 11.03.2024 | 181,40 | 181,40 | 176,35 | 176,35 | -6,05% | 20,00 |
| 08.03.2024 | 185,55 | 188,00 | 185,55 | 187,70 | 1,43% | 185,00 |
| 07.03.2024 | 182,40 | 185,05 | 182,40 | 185,05 | 0,00% | 15,00 |
| 06.03.2024 | 181,70 | 185,05 | 181,70 | 185,05 | 0,68% | 100,00 |
| 05.03.2024 | 183,80 | 183,80 | 183,80 | 183,80 | -1,21% | - |
| 04.03.2024 | 183,25 | 187,00 | 183,25 | 186,05 | 0,40% | 90,00 |
| 01.03.2024 | 179,85 | 185,30 | 179,85 | 185,30 | 4,45% | 20,00 |
| 29.02.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 0,00% | - |
| 28.02.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 0,62% | - |
| 27.02.2024 | 176,30 | 176,30 | 176,30 | 176,30 | 1,85% | 7,00 |
| 26.02.2024 | 173,10 | 173,10 | 173,10 | 173,10 | -1,09% | - |
| 23.02.2024 | 173,05 | 175,00 | 173,05 | 175,00 | -2,48% | 60,00 |
| 22.02.2024 | 169,70 | 179,45 | 169,55 | 179,45 | 6,69% | 65,00 |
| 21.02.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -0,27% | - |
| 20.02.2024 | 169,25 | 169,25 | 168,65 | 168,65 | -0,50% | 35,00 |
| 19.02.2024 | 169,50 | 169,50 | 169,50 | 169,50 | -1,82% | - |
| 16.02.2024 | 172,65 | 172,65 | 172,65 | 172,65 | -1,54% | - |
| 15.02.2024 | 173,35 | 175,35 | 173,35 | 175,35 | 0,60% | 15,00 |
| 14.02.2024 | 169,15 | 174,90 | 169,15 | 174,30 | 1,13% | 74,00 |
| 13.02.2024 | 172,70 | 172,70 | 168,40 | 172,35 | 1,03% | 22,00 |
| 12.02.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -0,15% | - |
| 09.02.2024 | 170,85 | 170,85 | 170,85 | 170,85 | 1,85% | - |
| 08.02.2024 | 164,10 | 167,75 | 164,10 | 167,75 | -0,92% | 18,00 |
| 07.02.2024 | 161,60 | 169,95 | 161,60 | 169,30 | 4,41% | 16,00 |
| 06.02.2024 | 162,15 | 162,15 | 162,15 | 162,15 | -2,93% | - |
| 05.02.2024 | 163,80 | 167,05 | 163,80 | 167,05 | 3,34% | 20,00 |
| 02.02.2024 | 161,65 | 161,65 | 161,65 | 161,65 | 2,63% | - |
| 01.02.2024 | 157,50 | 157,50 | 157,50 | 157,50 | -0,88% | - |
| 31.01.2024 | 158,90 | 158,90 | 158,90 | 158,90 | -0,34% | - |
| 30.01.2024 | 159,45 | 159,45 | 159,45 | 159,45 | 0,28% | - |
| 29.01.2024 | 152,70 | 159,00 | 152,70 | 159,00 | 2,28% | 20,00 |
| 26.01.2024 | 152,75 | 155,45 | 152,75 | 155,45 | 4,75% | 4,00 |
| 25.01.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -3,57% | - |
| 24.01.2024 | 151,25 | 153,90 | 151,25 | 153,90 | -3,57% | 269,00 |
| 23.01.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 0,66% | - |
| 22.01.2024 | 156,75 | 165,60 | 156,75 | 158,55 | 6,48% | 75,00 |
| 19.01.2024 | 148,90 | 148,90 | 148,90 | 148,90 | 0,88% | - |
| 18.01.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -0,67% | - |
| 17.01.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -0,50% | - |
| 16.01.2024 | 149,35 | 149,35 | 149,35 | 149,35 | -1,97% | - |
| 15.01.2024 | 149,40 | 152,35 | 149,40 | 152,35 | 2,42% | 32,00 |
| 12.01.2024 | 148,75 | 148,75 | 148,75 | 148,75 | -0,57% | - |
| 11.01.2024 | 149,15 | 153,20 | 149,15 | 149,60 | -2,86% | 65,00 |
| 10.01.2024 | 147,70 | 154,60 | 147,70 | 154,00 | 5,44% | 474,00 |
| 09.01.2024 | 146,05 | 146,05 | 146,05 | 146,05 | -0,65% | - |
| 08.01.2024 | 142,45 | 147,00 | 142,45 | 147,00 | 4,66% | 52,00 |
| 05.01.2024 | 140,45 | 140,45 | 140,45 | 140,45 | -3,07% | - |
| 04.01.2024 | 142,50 | 144,90 | 142,50 | 144,90 | -3,72% | 180,00 |
| 03.01.2024 | 147,40 | 150,50 | 147,35 | 150,50 | 2,66% | 47,00 |
| 02.01.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -0,68% | - |
| 29.12.2023 | 147,55 | 147,60 | 147,55 | 147,60 | -4,77% | - |
| 28.12.2023 | 155,00 | 155,00 | 155,00 | 155,00 | 1,08% | - |
| 27.12.2023 | 147,80 | 153,35 | 147,80 | 153,35 | 6,01% | 45,00 |
| 22.12.2023 | 144,65 | 144,65 | 144,65 | 144,65 | -2,20% | - |
| 21.12.2023 | 143,20 | 147,90 | 143,20 | 147,90 | 1,68% | 25,00 |
| 20.12.2023 | 145,45 | 145,45 | 145,45 | 145,45 | 2,61% | - |
| 19.12.2023 | 141,75 | 141,75 | 141,75 | 141,75 | -4,83% | - |
| 18.12.2023 | 149,40 | 149,80 | 148,95 | 148,95 | -2,01% | 160,00 |
| 15.12.2023 | 153,35 | 153,35 | 152,00 | 152,00 | 4,04% | 20,00 |
| 14.12.2023 | 142,25 | 146,10 | 142,25 | 146,10 | 5,34% | 70,00 |
| 13.12.2023 | 138,70 | 138,70 | 138,70 | 138,70 | 0,43% | - |
| 12.12.2023 | 138,10 | 138,10 | 138,10 | 138,10 | 0,66% | - |
| 11.12.2023 | 136,75 | 137,20 | 136,75 | 137,20 | 0,77% | 109,00 |
| 08.12.2023 | 135,65 | 136,15 | 135,65 | 136,15 | 1,00% | 20,00 |
| 07.12.2023 | 134,70 | 134,80 | 134,70 | 134,80 | 1,35% | 10,00 |
| 06.12.2023 | 133,00 | 133,00 | 133,00 | 133,00 | -0,71% | - |
| 05.12.2023 | 125,75 | 133,95 | 125,75 | 133,95 | 3,32% | 60,00 |
| 04.12.2023 | 130,75 | 130,75 | 129,65 | 129,65 | 5,62% | 60,00 |
| 01.12.2023 | 122,75 | 122,75 | 122,75 | 122,75 | -0,53% | - |
| 30.11.2023 | 122,90 | 123,40 | 122,90 | 123,40 | 1,98% | 1,00 |
| 29.11.2023 | 121,00 | 121,00 | 121,00 | 121,00 | -2,89% | - |