Deutsche Märkte geschlossen

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,53+0,23 (+0,65%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 202035,6035,8635,2235,5335,53289.700
22. Okt. 202034,9635,3734,4435,3035,30360.100
21. Okt. 202035,3835,7534,2234,9334,93377.300
20. Okt. 202035,6436,2035,1335,2535,25223.400
19. Okt. 202036,3036,7535,5035,5435,54401.400
16. Okt. 202036,4036,6635,9135,9835,98309.900
15. Okt. 202035,4036,6635,4036,3936,39294.800
14. Okt. 202036,7637,1835,8736,2636,26296.800
13. Okt. 202036,2536,2535,3535,4335,43284.400
12. Okt. 202036,8337,0636,1036,2936,29505.100
09. Okt. 202036,1036,4035,2235,8535,85428.400
08. Okt. 202035,8136,2135,1435,7935,79438.200
07. Okt. 202034,7036,0734,7035,5135,51681.900
06. Okt. 202034,4935,9234,0534,4034,401.125.200
05. Okt. 202032,6232,9032,3232,6632,66446.600
02. Okt. 202030,8132,3430,2132,1632,16331.100
01. Okt. 202031,4831,8430,6731,5931,59386.200
30. Sept. 202031,0331,8230,7531,0731,07520.900
29. Sept. 202030,7031,3530,4930,9030,90396.100
28. Sept. 202030,1130,9430,0130,7430,74524.400
25. Sept. 202028,5429,5928,3929,4029,40430.100
24. Sept. 202028,5029,3128,0028,8128,81620.600
23. Sept. 202029,9530,5228,6128,6928,69761.200
22. Sept. 202028,6230,0928,0129,9029,90650.000
21. Sept. 202028,6128,7827,6128,4328,43666.400
18. Sept. 202030,6731,1429,6129,8129,811.686.800
17. Sept. 202030,5731,0629,9830,4330,43372.200
16. Sept. 202030,7731,4730,3731,2031,20563.000
15. Sept. 202030,8231,7330,5130,6230,62423.600
14. Sept. 202030,2430,7429,5930,6830,68439.300
11. Sept. 202030,1730,4029,6130,0530,05392.500
10. Sept. 202031,7831,7829,9429,9629,96623.300
09. Sept. 202031,6132,0531,3231,5431,54445.700
08. Sept. 202032,6632,9931,5031,5931,59688.800
04. Sept. 202034,3134,5033,0433,5033,50478.300
03. Sept. 202035,3035,3033,1033,6933,69618.000
02. Sept. 202034,6835,1933,8035,1935,19500.200
01. Sept. 202033,7234,6733,3534,5734,57703.700
31. Aug. 202035,0035,0333,6533,8933,891.138.600
28. Aug. 202032,4333,6132,2433,5233,52501.300
27. Aug. 202032,5532,9531,6032,1232,12642.600
26. Aug. 202032,2132,8431,5232,5132,51648.800
25. Aug. 202032,0832,2931,2031,7931,79351.500
24. Aug. 202031,8432,7131,1131,7231,72446.300
21. Aug. 202030,8731,8230,5331,8031,80412.400
20. Aug. 202030,3431,1030,2530,9430,94285.900
19. Aug. 202031,2331,2730,5630,7330,73305.400
18. Aug. 202031,8131,9831,0831,1931,19180.400
17. Aug. 202031,5932,2131,4731,5631,56296.600
14. Aug. 202031,5932,0731,1931,4531,45332.500
13. Aug. 202031,2031,9631,1931,6431,64335.100
12. Aug. 202030,4532,2130,1131,3231,32530.100
11. Aug. 202031,8333,0630,1730,4430,44877.100
10. Aug. 202032,2633,0931,5632,4732,47658.500
07. Aug. 202030,7632,6629,8831,8831,881.148.200
06. Aug. 202033,0033,0531,9432,7332,73630.600
05. Aug. 202032,2033,3532,0132,8932,89504.300
04. Aug. 202031,7631,8730,9731,6431,64433.000
03. Aug. 202031,6032,3231,3731,6531,65780.600
31. Juli 202030,3031,1930,3031,1631,16576.000
30. Juli 202030,0430,6429,6430,5430,54566.100
29. Juli 202029,5731,2229,2330,9130,91595.900
28. Juli 202029,9130,1929,1929,2329,23454.400
27. Juli 202028,5730,1128,2130,0630,06453.400
24. Juli 202028,7529,1328,2828,6728,67258.800
23. Juli 202028,5829,6228,5028,8628,86298.400
22. Juli 202027,4528,7927,4228,7528,75290.600
21. Juli 202028,3928,5027,5827,8227,82278.500
20. Juli 202028,2428,2427,5027,9427,94328.700
17. Juli 202028,6929,3828,3828,5628,56487.500
16. Juli 202026,9227,6726,5527,6227,62406.700
15. Juli 202026,9527,5326,5227,1027,10379.000
14. Juli 202025,0126,2724,7026,1926,19274.000
13. Juli 202025,7826,3124,9825,1225,12295.500
10. Juli 202025,1025,7524,5625,2525,25481.000
09. Juli 202026,7726,9325,0925,1525,15490.700
08. Juli 202025,8026,9825,3626,9826,98396.800
07. Juli 202025,9526,9525,4326,0326,03439.900
06. Juli 202026,3826,4825,7526,3126,31271.700
02. Juli 202026,3427,0425,3825,5325,53230.500
01. Juli 202026,2027,2525,4525,4825,48412.500
30. Juni 202025,6426,6825,5226,3726,37481.600
29. Juni 202025,3726,3325,0226,0426,04721.500
26. Juni 202025,8826,4124,6824,7624,76774.800
25. Juni 202025,8026,6125,2326,2026,20397.700
24. Juni 202028,3629,0725,8726,3126,31539.100
23. Juni 202029,4829,7528,7728,9128,91784.600
22. Juni 202027,0628,9226,7828,8628,86912.700
19. Juni 202027,5027,6326,5527,3827,38924.600
18. Juni 202027,8428,1726,9227,1027,10680.200
17. Juni 202028,8528,9327,7328,0728,07630.300
16. Juni 202029,2229,9328,0228,9328,93515.300
15. Juni 202024,6427,6124,6427,5827,58560.900
12. Juni 202027,2727,4925,0326,0926,09557.100
11. Juni 202026,0526,7425,4225,6625,66581.400
10. Juni 202029,2429,3227,8927,9327,93422.500
09. Juni 202029,8830,5528,3529,3529,35437.000
08. Juni 202029,5029,8728,6628,9928,99612.700
05. Juni 202028,9829,7828,4528,7528,75712.600
04. Juni 202026,3127,4925,7427,0927,09324.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...