Deutsche Märkte geschlossen

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,51-0,70 (-1,62%)
Börsenschluss: 4:00PM EST

42,51 0,00 (0,00 %)
Nachbörse: 4:00PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 202142,5142,8941,3742,5142,51326.900
14. Jan. 202142,8943,7141,6743,2143,21391.600
13. Jan. 202143,2644,3341,8442,9242,92345.000
12. Jan. 202143,2344,1942,3243,9543,95302.500
11. Jan. 202141,4843,2540,0243,0143,01289.300
08. Jan. 202143,1543,5241,5342,2142,21381.700
07. Jan. 202142,2443,4642,2443,2743,27291.500
06. Jan. 202141,0042,6040,9242,1842,18412.600
05. Jan. 202139,5240,8838,7740,5940,59329.300
04. Jan. 202140,6840,9839,4939,7439,74539.200
31. Dez. 202040,6740,6739,7440,1940,19318.200
30. Dez. 202040,0741,0040,0740,5640,56209.600
29. Dez. 202040,6840,6839,6940,1440,14376.800
28. Dez. 202041,0041,1540,1340,4340,43343.000
24. Dez. 202040,0940,6339,8940,5040,50108.300
23. Dez. 202040,7140,7539,6240,1340,13475.700
22. Dez. 202040,6240,6239,1540,1540,15627.200
21. Dez. 202038,2940,7737,6040,5340,53934.300
18. Dez. 202039,1040,1638,7138,9638,96896.500
17. Dez. 202038,3639,0838,3038,9638,96350.100
16. Dez. 202039,3339,5237,8738,0938,09459.900
15. Dez. 202038,8539,2438,2339,2139,21348.100
14. Dez. 202038,7139,2338,1338,2138,21457.100
11. Dez. 202038,5939,1137,8738,1138,11395.100
10. Dez. 202038,8439,1338,3138,9338,93281.200
09. Dez. 202039,5039,8138,4339,0539,05394.600
08. Dez. 202038,7339,7638,7339,0639,06471.200
07. Dez. 202037,6339,2837,2539,2639,26506.800
04. Dez. 202037,4438,4237,2638,0138,01854.500
03. Dez. 202036,3637,7436,3337,4537,45641.800
02. Dez. 202036,3736,5935,9036,4336,43370.900
01. Dez. 202037,0037,1436,0036,5036,50456.100
30. Nov. 202037,3337,6635,8636,3936,39555.600
27. Nov. 202037,6637,9437,0437,3337,33230.800
25. Nov. 202037,5937,9937,0437,7137,71356.900
24. Nov. 202037,7838,2037,1737,6837,68624.500
23. Nov. 202037,3038,3636,9637,1937,19658.600
20. Nov. 202038,0938,8936,2436,9936,991.458.300
19. Nov. 202036,8537,8236,5037,6837,681.782.000
18. Nov. 202037,6537,8737,1237,1337,13611.400
17. Nov. 202037,3637,9036,7637,4737,47726.100
16. Nov. 202038,2438,5037,5638,1238,12974.200
13. Nov. 202036,3037,4136,2737,1637,16376.100
12. Nov. 202035,7836,6935,2935,7835,78346.000
11. Nov. 202036,1437,0035,4036,1936,19261.900
10. Nov. 202035,0437,4134,7735,9735,97904.600
09. Nov. 202036,0838,3534,6534,7334,73698.300
06. Nov. 202034,7334,7333,9234,4034,40244.700
05. Nov. 202034,6035,2834,4734,6034,60306.200
04. Nov. 202033,1334,5532,7733,9733,97311.100
03. Nov. 202034,4734,4733,4633,9833,98382.300
02. Nov. 202030,7033,2030,7032,9732,97658.700
30. Okt. 202031,3931,7730,4930,7030,70528.600
29. Okt. 202031,2832,1331,0331,5731,57448.000
28. Okt. 202031,8532,6331,3731,4631,46616.500
27. Okt. 202033,6533,6932,8533,0133,01273.200
26. Okt. 202034,8434,9833,0533,8233,82455.500
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...